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 (%)
Jan 31, 2019 805.60 812.60 803.35 809.68 0 +1.30(+0.16%)
Jan 30, 2019 806.86 811.93 799.62 808.38 0 +4.63(+0.58%)
Jan 29, 2019 805.90 809.53 801.96 803.75 0 +0.09(+0.01%)
Jan 28, 2019 800.43 809.10 796.80 803.66 0 +4.05(+0.51%)
Jan 25, 2019 801.12 804.49 796.50 799.61 0 -2.84(-0.35%)
Jan 24, 2019 802.89 806.80 796.24 802.45 0 -0.93(-0.12%)
Jan 23, 2019 795.90 807.05 794.10 803.38 0 +8.82(+1.11%)
Jan 22, 2019 793.22 798.65 790.11 794.56 0 -6.45(-0.81%)
Jan 18, 2019 801.39 806.56 797.89 801.01 0 +3.09(+0.39%)
Jan 17, 2019 794.32 800.68 790.91 797.93 0 -1.42(-0.18%)
Jan 16, 2019 796.32 804.79 794.37 799.35 0 +4.01(+0.50%)
Jan 15, 2019 796.00 800.59 791.64 795.34 0 +1.05(+0.13%)
Jan 14, 2019 791.47 797.41 787.47 794.29 0 +2.41(+0.30%)
Jan 11, 2019 790.95 795.48 788.67 791.88 0 -4.22(-0.53%)
Jan 10, 2019 793.55 798.18 789.68 796.11 0 +1.98(+0.25%)
Jan 09, 2019 791.13 797.97 788.63 794.13 0 +6.42(+0.81%)
Jan 08, 2019 776.01 789.43 774.72 787.71 0 +10.94(+1.41%)
Jan 07, 2019 771.51 779.78 769.42 776.77 0 +6.44(+0.84%)
Jan 04, 2019 759.51 773.64 758.06 770.34 0 +20.89(+2.79%)
Jan 03, 2019 747.17 754.35 742.93 749.45 0 -3.40(-0.45%)
Jan 02, 2019 741.59 753.27 738.57 752.84 0 +2.41(+0.32%)
Dec 31, 2018 747.88 754.11 743.22 750.44 0 +3.45(+0.46%)
Dec 28, 2018 745.24 750.75 742.03 746.99 0 +2.97(+0.40%)
Dec 27, 2018 733.87 744.93 730.64 744.02 0 -0.46(-0.06%)
Dec 26, 2018 734.38 745.92 729.86 744.48 0 +12.21(+1.67%)
Dec 24, 2018 736.57 741.50 727.40 732.27 0 -9.01(-1.22%)
Dec 21, 2018 754.73 758.08 738.81 741.29 0 -15.84(-2.09%)
Dec 20, 2018 755.33 761.55 751.41 757.13 0 +2.73(+0.36%)
Dec 19, 2018 757.92 768.39 749.67 754.39 0 +2.18(+0.29%)
Dec 18, 2018 751.34 757.60 747.56 752.21 0 +3.19(+0.43%)
Dec 17, 2018 753.35 760.40 747.32 749.02 0 -1.56(-0.21%)
Dec 14, 2018 753.61 756.39 745.64 750.58 0 -13.20(-1.73%)
Dec 13, 2018 761.75 767.34 759.80 763.78 0 -0.14(-0.02%)
Dec 12, 2018 762.60 768.91 759.90 763.92 0 +9.91(+1.31%)
Dec 11, 2018 756.67 762.02 751.02 754.01 0 -1.89(-0.25%)
Dec 10, 2018 755.37 758.57 747.48 755.89 0 -5.03(-0.66%)
Dec 07, 2018 764.10 771.45 758.21 760.92 0 +2.88(+0.38%)
Dec 06, 2018 746.38 759.04 742.81 758.04 0 +5.75(+0.76%)
Dec 04, 2018 760.70 765.17 750.33 752.30 0 -6.48(-0.85%)
Dec 03, 2018 761.00 764.51 753.39 758.78 0 -9.85(-1.28%)
Nov 30, 2018 765.93 772.23 760.51 768.63 0 +3.68(+0.48%)
Nov 29, 2018 759.27 770.69 756.24 764.96 0 -2.33(-0.30%)
Nov 28, 2018 756.93 769.04 751.59 767.29 0 +13.28(+1.76%)
Nov 27, 2018 749.50 756.43 747.27 754.00 0 +1.75(+0.23%)
Nov 26, 2018 759.07 764.45 745.19 752.25 0 +3.93(+0.52%)
Nov 23, 2018 748.45 758.12 745.52 748.32 0 -1.86(-0.25%)
Nov 21, 2018 750.18 750.18 750.18 750.18 0 +3.22(+0.43%)
Nov 20, 2018 752.26 755.78 743.98 746.96 0 -9.12(-1.21%)
Nov 19, 2018 760.36 763.37 751.95 756.08 0 -6.17(-0.81%)
Nov 16, 2018 753.97 766.52 752.99 762.26 0 +6.52(+0.86%)
Nov 15, 2018 749.86 758.54 746.86 755.74 0 +7.53(+1.01%)
Nov 14, 2018 746.73 752.98 742.73 748.21 0 +5.97(+0.80%)
Nov 13, 2018 745.57 752.55 737.78 742.23 0 +6.21(+0.84%)
Nov 12, 2018 742.51 746.62 734.44 736.02 0 -3.77(-0.51%)
Nov 09, 2018 751.63 753.74 734.10 739.79 0 -12.68(-1.69%)
Nov 08, 2018 758.72 765.25 749.72 752.47 0 -8.95(-1.18%)
Nov 07, 2018 750.89 764.99 748.06 761.42 0 +5.47(+0.72%)
Nov 06, 2018 754.98 760.40 752.61 755.96 0 +1.94(+0.26%)
Nov 05, 2018 752.48 757.26 750.00 754.01 0 +4.08(+0.54%)
Nov 02, 2018 749.48 759.02 738.25 749.94 0 -3.07(-0.41%)
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.