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 (%)
May 29, 2009 1030 1036 1012 1026 0 +8.39(+0.82%)
May 28, 2009 1010 1023 991.97 1017 0 +11.62(+1.16%)
May 27, 2009 1010 1025 998.62 1006 0 +3.27(+0.33%)
May 26, 2009 983.16 1008 978.92 1002 0 +9.65(+0.97%)
May 25, 2009 989.23 1005 980.50 992.70 0 +0.00(+0.00%)
May 22, 2009 989.23 1005 980.50 992.70 0 +9.87(+1.00%)
May 21, 2009 986.05 992.20 971.04 982.83 0 -18.92(-1.89%)
May 20, 2009 1009 1020 995.99 1002 0 -2.74(-0.27%)
May 19, 2009 1001 1017 991.59 1004 0 -6.05(-0.60%)
May 18, 2009 987.50 1015 981.66 1011 0 +40.61(+4.19%)
May 15, 2009 979.41 988.72 961.48 969.93 0 -19.17(-1.94%)
May 14, 2009 974.11 997.26 969.40 989.10 0 +15.71(+1.61%)
May 13, 2009 996.46 1000 966.03 973.38 0 -27.82(-2.78%)
May 12, 2009 1002 1014 984.73 1001 0 +16.39(+1.66%)
May 11, 2009 983.74 996.51 972.45 984.81 0 -18.22(-1.82%)
May 08, 2009 986.79 1009 978.18 1003 0 +33.39(+3.44%)
May 07, 2009 1002 1008 960.80 969.63 0 -38.24(-3.79%)
May 06, 2009 1000 1017 987.04 1008 0 +17.35(+1.75%)
May 05, 2009 983.54 997.75 972.06 990.52 0 +0.92(+0.09%)
May 04, 2009 984.32 996.68 975.17 989.60 0 +46.73(+4.96%)
May 01, 2009 931.26 945.73 920.23 942.87 0 +18.13(+1.96%)
Apr 30, 2009 940.75 950.04 917.16 924.73 0 -15.79(-1.68%)
Apr 29, 2009 927.83 952.21 925.06 940.52 0 +28.37(+3.11%)
Apr 28, 2009 906.64 920.80 898.09 912.15 0 -9.42(-1.02%)
Apr 27, 2009 921.71 938.68 910.46 921.57 0 -24.59(-2.60%)
Apr 24, 2009 933.01 953.57 926.53 946.16 0 +13.01(+1.39%)
Apr 23, 2009 925.01 939.05 911.18 933.15 0 +16.57(+1.81%)
Apr 22, 2009 915.49 937.47 908.09 916.58 0 -19.37(-2.07%)
Apr 21, 2009 908.72 939.92 902.71 935.95 0 +5.97(+0.64%)
Apr 20, 2009 949.42 952.04 923.29 929.99 0 -43.08(-4.43%)
Apr 17, 2009 975.22 983.93 965.70 973.07 0 -4.58(-0.47%)
Apr 16, 2009 971.65 984.92 957.95 977.65 0 +17.68(+1.84%)
Apr 15, 2009 941.20 963.30 936.67 959.97 0 +27.98(+3.00%)
Apr 14, 2009 935.30 943.94 920.62 931.99 0 -16.31(-1.72%)
Apr 13, 2009 936.97 957.06 924.41 948.30 0 +3.37(+0.36%)
Apr 10, 2009 941.05 953.92 928.35 944.93 0 +0.00(+0.00%)
Apr 09, 2009 941.05 953.92 928.35 944.93 0 +18.02(+1.94%)
Apr 08, 2009 925.19 938.67 914.38 926.91 0 +6.64(+0.72%)
Apr 07, 2009 918.13 931.17 910.20 920.26 0 -11.36(-1.22%)
Apr 06, 2009 928.83 941.96 909.80 931.63 0 -12.78(-1.35%)
Apr 03, 2009 935.61 949.84 923.17 944.41 0 -0.49(-0.05%)
Apr 02, 2009 932.51 963.25 927.58 944.90 0 +21.33(+2.31%)
Apr 01, 2009 894.00 930.09 889.97 923.57 0 +30.74(+3.44%)
Mar 31, 2009 895.63 908.05 884.95 892.82 0 +12.40(+1.41%)
Mar 30, 2009 887.44 894.48 865.23 880.42 0 -24.33(-2.69%)
Mar 27, 2009 909.03 922.11 896.26 904.75 0 -25.54(-2.75%)
Mar 26, 2009 926.00 939.97 913.85 930.29 0 +14.14(+1.54%)
Mar 25, 2009 911.91 931.89 894.06 916.15 0 +9.48(+1.05%)
Mar 24, 2009 913.49 924.55 899.80 906.66 0 -20.53(-2.21%)
Mar 23, 2009 907.40 928.81 903.39 927.19 0 +55.59(+6.38%)
Mar 20, 2009 888.62 895.68 864.43 871.59 0 -33.55(-3.71%)
Mar 19, 2009 915.25 923.17 894.49 905.15 0 -14.26(-1.55%)
Mar 18, 2009 894.01 930.47 881.34 919.40 0 +11.25(+1.24%)
Mar 17, 2009 885.78 909.76 873.03 908.15 0 +16.94(+1.90%)
Mar 16, 2009 904.04 918.99 888.45 891.21 0 -1.94(-0.22%)
Mar 13, 2009 885.99 900.53 874.89 893.15 0 +13.58(+1.54%)
Mar 12, 2009 852.89 883.81 842.69 879.57 0 +23.18(+2.71%)
Mar 11, 2009 859.43 872.75 843.87 856.39 0 -10.08(-1.16%)
Mar 10, 2009 839.97 875.71 837.62 866.47 0 +46.47(+5.67%)
Mar 09, 2009 819.57 838.02 811.05 820.00 0 -26.64(-3.15%)
Mar 06, 2009 858.21 867.35 825.50 846.65 0 -3.95(-0.46%)
Mar 05, 2009 857.01 873.04 842.31 850.60 0 -39.40(-4.43%)
Mar 04, 2009 874.95 904.73 867.28 890.00 0 +42.55(+5.02%)
Mar 03, 2009 855.44 864.28 836.10 847.45 0 +2.18(+0.26%)
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.