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 (%)
Apr 30, 2010 965.33 1159 1143 1146 0 +0.24(+0.02%)
Apr 29, 2010 1144 1157 1139 1146 0 -2.73(-0.24%)
Apr 28, 2010 961.33 1157 1140 1149 0 +4.60(+0.40%)
Apr 27, 2010 973.02 1168 1141 1144 0 -23.98(-2.05%)
Apr 26, 2010 981.30 1175 1163 1168 0 +5.36(+0.46%)
Apr 23, 2010 974.44 1167 1152 1163 0 +2.47(+0.21%)
Apr 22, 2010 972.17 1164 1145 1160 0 -0.98(-0.08%)
Apr 21, 2010 981.34 1167 1154 1161 0 -5.32(-0.46%)
Apr 20, 2010 986.72 1175 1160 1167 0 +7.36(+0.63%)
Apr 19, 2010 971.96 1163 1146 1159 0 -3.53(-0.30%)
Apr 16, 2010 990.55 1177 1152 1163 0 -15.61(-1.32%)
Apr 15, 2010 990.59 1182 1170 1178 0 +3.00(+0.26%)
Apr 14, 2010 991.57 1179 1167 1175 0 +7.74(+0.66%)
Apr 13, 2010 984.72 1173 1160 1168 0 +1.04(+0.09%)
Apr 12, 2010 985.60 1173 1162 1167 0 -3.88(-0.33%)
Apr 09, 2010 979.29 1174 1159 1170 0 +13.92(+1.20%)
Apr 08, 2010 965.87 1163 1144 1157 0 +8.22(+0.72%)
Apr 07, 2010 1153 1157 1144 1148 0 -8.77(-0.76%)
Apr 06, 2010 969.62 1161 1149 1157 0 +2.94(+0.25%)
Apr 05, 2010 969.07 1160 1146 1154 0 +6.04(+0.53%)
Apr 01, 2010 1148 1148 1148 0 +11.24(+0.99%)
Mar 31, 2010 1140 1145 1131 1137 0 -6.05(-0.53%)
Mar 30, 2010 1142 1148 1135 1143 0 +1.72(+0.15%)
Mar 29, 2010 1134 1144 1132 1141 0 +3.54(+0.31%)
Mar 26, 2010 932.17 1143 1130 1138 0 +5.23(+0.46%)
Mar 25, 2010 940.76 1147 1130 1132 0 -5.04(-0.44%)
Mar 24, 2010 914.78 1147 1133 1137 0 -24.29(-2.09%)
Mar 23, 2010 953.09 1165 1151 1162 0 +6.24(+0.54%)
Mar 22, 2010 946.41 1161 1144 1156 0 -1.90(-0.16%)
Mar 19, 2010 958.58 1167 1150 1157 0 -4.60(-0.40%)
Mar 18, 2010 1168 1175 1152 1162 0 -4.93(-0.42%)
Mar 17, 2010 966.59 1175 1157 1167 0 +1.11(+0.10%)
Mar 16, 2010 955.73 1171 1152 1166 0 +11.12(+0.96%)
Mar 15, 2010 948.81 1157 1150 1155 0 +2.98(+0.26%)
Mar 12, 2010 967.04 1160 1145 1152 0 -1.05(-0.09%)
Mar 11, 2010 961.56 1156 1139 1153 0 +4.07(+0.35%)
Mar 10, 2010 951.14 1152 1133 1149 0 +10.86(+0.95%)
Mar 09, 2010 942.17 1144 1125 1138 0 +2.09(+0.18%)
Mar 08, 2010 1134 1145 1126 1136 0 +5.84(+0.52%)
Mar 05, 2010 938.12 1134 1119 1130 0 +10.19(+0.91%)
Mar 04, 2010 937.16 1129 1113 1120 0 -6.98(-0.62%)
Mar 03, 2010 943.99 1141 1118 1127 0 -3.89(-0.34%)
Mar 02, 2010 947.07 1139 1125 1131 0 -2.94(-0.26%)
Mar 01, 2010 938.71 1139 1124 1134 0 +7.22(+0.64%)
Feb 26, 2010 926.00 1131 1108 1126 0 +9.80(+0.88%)
Feb 25, 2010 911.84 1119 1097 1117 0 -0.89(-0.08%)
Feb 24, 2010 922.16 1123 1109 1117 0 +8.52(+0.77%)
Feb 23, 2010 927.15 1123 1103 1109 0 -13.55(-1.21%)
Feb 22, 2010 935.10 1130 1115 1122 0 +3.27(+0.29%)
Feb 19, 2010 921.51 1125 1110 1119 0 -8.52(-0.76%)
Feb 18, 2010 928.85 1132 1116 1128 0 +2.44(+0.22%)
Feb 17, 2010 936.69 1131 1119 1125 0 +2.50(+0.22%)
Feb 16, 2010 923.80 1129 1108 1123 0 +12.78(+1.15%)
Feb 12, 2010 1110 1110 1110 0 -3.44(-0.31%)
Feb 11, 2010 907.14 1116 1092 1113 0 +16.50(+1.50%)
Feb 10, 2010 907.78 1105 1084 1097 0 -7.39(-0.67%)
Feb 09, 2010 908.07 1113 1092 1104 0 +21.42(+1.98%)
Feb 08, 2010 899.82 1103 1079 1083 0 +1.54(+0.14%)
Feb 05, 2010 894.61 1089 1059 1081 0 -4.05(-0.37%)
Feb 04, 2010 914.90 1110 1082 1085 0 -35.35(-3.15%)
Feb 03, 2010 932.37 1132 1114 1121 0 -5.38(-0.48%)
Feb 02, 2010 923.63 1130 1109 1126 0 +19.01(+1.72%)
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.