Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wireless Communications Sector (CIX: MSECTOR840 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2012 964.11 969.58 957.71 959.95 0 -2.02(-0.21%)
Jul 30, 2012 959.78 967.46 955.33 961.97 0 -1.88(-0.19%)
Jul 27, 2012 954.15 967.49 948.02 963.85 0 +14.28(+1.50%)
Jul 26, 2012 942.98 952.93 936.53 949.57 0 +26.05(+2.82%)
Jul 25, 2012 928.64 932.60 920.01 923.52 0 +1.34(+0.15%)
Jul 24, 2012 930.67 932.32 916.19 922.17 0 -9.58(-1.03%)
Jul 23, 2012 921.63 938.51 916.52 931.76 0 -8.10(-0.86%)
Jul 20, 2012 941.52 946.95 935.15 939.85 0 -8.10(-0.85%)
Jul 19, 2012 942.90 951.67 938.03 947.96 0 +1.15(+0.12%)
Jul 18, 2012 940.14 951.64 938.22 946.81 0 +0.04(+0.00%)
Jul 17, 2012 938.04 949.65 933.73 946.78 0 +8.79(+0.94%)
Jul 16, 2012 930.71 939.84 926.79 937.98 0 +5.01(+0.54%)
Jul 14, 2012 922.58 935.93 919.75 932.97 0 +0.00(+0.00%)
Jul 13, 2012 922.58 935.93 919.75 932.97 0 +16.31(+1.78%)
Jul 12, 2012 916.18 920.62 910.11 916.66 0 -12.00(-1.29%)
Jul 11, 2012 926.33 932.73 920.90 928.66 0 +9.73(+1.06%)
Jul 10, 2012 925.47 930.30 916.52 918.93 0 -4.52(-0.49%)
Jul 09, 2012 920.97 926.92 916.47 923.45 0 +5.86(+0.64%)
Jul 06, 2012 917.07 921.86 912.26 917.59 0 -8.16(-0.88%)
Jul 05, 2012 927.98 932.70 920.66 925.75 0 -8.31(-0.89%)
Jul 04, 2012 927.46 934.83 924.77 934.06 0 +0.00(+0.00%)
Jul 03, 2012 927.48 934.83 924.77 934.06 0 +10.14(+1.10%)
Jul 02, 2012 920.22 927.02 915.03 923.92 0 +3.42(+0.37%)
Jun 30, 2012 918.60 924.55 912.00 920.50 0 -0.14(-0.02%)
Jun 29, 2012 918.60 924.55 912.00 920.64 0 +17.57(+1.95%)
Jun 28, 2012 890.76 912.40 885.83 903.07 0 -2.42(-0.27%)
Jun 27, 2012 901.83 910.94 898.84 905.50 0 +9.85(+1.10%)
Jun 26, 2012 892.22 898.75 888.41 895.65 0 +8.48(+0.96%)
Jun 25, 2012 888.90 892.72 881.49 887.17 0 -2.97(-0.33%)
Jun 22, 2012 892.60 894.87 884.36 890.14 0 +5.21(+0.59%)
Jun 21, 2012 899.86 903.21 883.80 884.92 0 -17.32(-1.92%)
Jun 20, 2012 903.76 908.74 896.15 902.25 0 -2.97(-0.33%)
Jun 19, 2012 894.08 909.59 892.39 905.22 0 +19.59(+2.21%)
Jun 18, 2012 877.79 890.12 873.22 885.62 0 +6.56(+0.75%)
Jun 15, 2012 876.05 881.30 871.34 879.07 0 +4.07(+0.47%)
Jun 14, 2012 869.10 877.11 866.01 874.99 0 +8.21(+0.95%)
Jun 13, 2012 871.44 878.56 863.69 866.78 0 -6.49(-0.74%)
Jun 12, 2012 860.31 874.34 857.10 873.27 0 +19.12(+2.24%)
Jun 11, 2012 867.77 870.61 853.49 854.16 0 -4.78(-0.56%)
Jun 08, 2012 850.93 860.87 845.89 858.94 0 +0.88(+0.10%)
Jun 07, 2012 865.41 870.55 855.85 858.06 0 +1.36(+0.16%)
Jun 06, 2012 856.17 864.32 843.66 856.70 0 +8.36(+0.99%)
Jun 05, 2012 844.30 851.32 840.99 848.33 0 -1.12(-0.13%)
Jun 04, 2012 845.25 853.73 841.77 849.45 0 +4.97(+0.59%)
Jun 02, 2012 848.99 856.08 842.14 844.48 0 +0.00(+0.00%)
Jun 01, 2012 848.99 856.08 842.14 844.48 0 -13.02(-1.52%)
May 31, 2012 861.49 865.42 847.94 857.50 0 -3.78(-0.44%)
May 30, 2012 863.73 867.44 857.61 861.28 0 -14.47(-1.65%)
May 29, 2012 872.38 878.15 866.11 875.75 0 +8.73(+1.01%)
May 28, 2012 865.90 871.83 860.69 867.02 0 -0.00(-0.00%)
May 25, 2012 865.91 871.83 860.69 867.02 0 -1.31(-0.15%)
May 24, 2012 871.09 876.85 861.73 868.34 0 -6.55(-0.75%)
May 23, 2012 875.04 878.79 860.12 874.88 0 -5.40(-0.61%)
May 22, 2012 883.27 890.69 874.75 880.28 0 -0.19(-0.02%)
May 21, 2012 876.20 881.77 872.11 880.47 0 +8.21(+0.94%)
May 18, 2012 878.33 882.93 868.07 872.26 0 -5.25(-0.60%)
May 17, 2012 885.29 889.39 873.56 877.50 0 -18.29(-2.04%)
May 16, 2012 900.04 905.84 891.58 895.80 0 -13.53(-1.49%)
May 15, 2012 914.59 918.91 906.14 909.32 0 -3.27(-0.36%)
May 14, 2012 916.43 920.36 909.50 912.60 0 -13.57(-1.47%)
May 11, 2012 922.67 931.80 919.51 926.17 0 -5.64(-0.61%)
May 10, 2012 937.99 941.34 929.56 931.81 0 +1.49(+0.16%)
May 09, 2012 925.54 937.55 921.14 930.32 0 -7.89(-0.84%)
May 08, 2012 956.48 959.60 931.88 938.22 0 -38.88(-3.98%)
May 07, 2012 961.04 981.75 960.41 977.09 0 +14.68(+1.53%)
May 04, 2012 969.33 972.84 959.40 962.41 0 -8.80(-0.91%)
May 03, 2012 967.52 979.57 959.98 971.21 0 +7.01(+0.73%)
May 02, 2012 957.66 969.25 954.02 964.21 0 +3.12(+0.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.