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 (%)
Oct 31, 2019 751.90 754.34 743.57 748.07 0 -2.27(-0.30%)
Oct 30, 2019 749.34 752.42 744.48 750.34 0 +1.96(+0.26%)
Oct 29, 2019 747.66 755.51 744.64 748.38 0 -4.67(-0.62%)
Oct 28, 2019 751.67 755.61 750.02 753.05 0 +1.25(+0.17%)
Oct 25, 2019 749.66 757.75 747.88 751.80 0 -5.12(-0.68%)
Oct 24, 2019 760.38 762.08 754.66 756.92 0 -1.07(-0.14%)
Oct 23, 2019 759.20 762.18 753.28 757.99 0 -0.60(-0.08%)
Oct 22, 2019 764.62 767.97 754.86 758.59 0 -0.39(-0.05%)
Oct 21, 2019 757.20 764.91 750.87 758.98 0 +3.05(+0.40%)
Oct 18, 2019 755.44 760.38 752.11 755.93 0 +0.80(+0.11%)
Oct 17, 2019 753.66 757.36 751.77 755.13 0 +7.34(+0.98%)
Oct 16, 2019 744.77 752.12 739.20 747.80 0 +1.93(+0.26%)
Oct 15, 2019 747.58 749.66 743.85 745.87 0 -0.85(-0.11%)
Oct 14, 2019 748.51 752.47 744.86 746.72 0 -5.60(-0.74%)
Oct 11, 2019 752.16 755.70 749.51 752.32 0 +8.61(+1.16%)
Oct 10, 2019 738.22 746.02 736.73 743.71 0 +3.75(+0.51%)
Oct 09, 2019 740.83 742.21 738.14 739.96 0 +4.02(+0.55%)
Oct 08, 2019 738.84 741.63 735.01 735.95 0 -2.31(-0.31%)
Oct 07, 2019 738.69 743.78 734.90 738.26 0 -2.65(-0.36%)
Oct 04, 2019 732.06 742.74 731.20 740.90 0 +4.00(+0.54%)
Oct 03, 2019 734.66 737.90 731.44 736.90 0 +7.45(+1.02%)
Oct 02, 2019 729.55 736.71 724.31 729.45 0 -1.86(-0.25%)
Oct 01, 2019 731.66 734.52 727.60 731.32 0 -0.45(-0.06%)
Sep 30, 2019 727.26 737.91 725.95 731.76 0 +5.28(+0.73%)
Sep 27, 2019 728.70 731.53 723.65 726.49 0 -4.14(-0.57%)
Sep 26, 2019 731.82 736.35 726.39 730.62 0 -4.20(-0.57%)
Sep 25, 2019 732.93 738.36 728.88 734.83 0 +2.01(+0.27%)
Sep 24, 2019 738.63 740.05 731.72 732.82 0 -0.49(-0.07%)
Sep 23, 2019 732.33 737.41 730.35 733.31 0 -0.74(-0.10%)
Sep 20, 2019 736.82 739.15 731.93 734.04 0 -1.72(-0.23%)
Sep 19, 2019 736.16 740.70 733.00 735.76 0 -3.19(-0.43%)
Sep 18, 2019 742.64 745.35 734.25 738.95 0 -4.12(-0.55%)
Sep 17, 2019 735.76 744.43 733.44 743.06 0 +4.50(+0.61%)
Sep 16, 2019 738.49 741.96 735.64 738.56 0 -3.66(-0.49%)
Sep 13, 2019 741.18 744.39 738.30 742.23 0 +3.12(+0.42%)
Sep 12, 2019 737.83 744.62 734.96 739.11 0 +0.57(+0.08%)
Sep 11, 2019 733.44 740.18 731.06 738.54 0 +6.27(+0.86%)
Sep 10, 2019 725.67 735.71 723.21 732.27 0 +2.28(+0.31%)
Sep 09, 2019 730.54 733.96 726.98 729.98 0 +3.35(+0.46%)
Sep 06, 2019 729.77 731.26 722.49 726.64 0 -0.91(-0.12%)
Sep 05, 2019 734.09 735.91 724.86 727.54 0 -3.89(-0.53%)
Sep 04, 2019 730.36 734.47 727.76 731.43 0 +9.56(+1.32%)
Sep 03, 2019 721.19 723.52 717.83 721.87 0 -0.95(-0.13%)
Aug 30, 2019 721.26 729.49 716.74 722.82 0 +3.73(+0.52%)
Aug 29, 2019 712.02 722.01 709.18 719.09 0 +7.19(+1.01%)
Aug 28, 2019 705.58 714.20 704.43 711.89 0 +1.38(+0.19%)
Aug 27, 2019 710.16 715.18 706.20 710.52 0 +0.61(+0.09%)
Aug 26, 2019 708.50 712.09 704.19 709.91 0 +6.50(+0.92%)
Aug 23, 2019 707.45 713.30 702.40 703.40 0 -6.15(-0.87%)
Aug 22, 2019 711.94 714.67 706.65 709.55 0 -4.76(-0.67%)
Aug 21, 2019 714.63 718.75 711.59 714.32 0 +3.10(+0.44%)
Aug 20, 2019 712.96 715.47 709.20 711.22 0 +1.99(+0.28%)
Aug 19, 2019 712.14 715.69 706.26 709.23 0 +0.04(+0.01%)
Aug 16, 2019 704.54 711.65 703.46 709.20 0 +8.67(+1.24%)
Aug 15, 2019 701.53 705.87 694.97 700.53 0 +12.80(+1.86%)
Aug 14, 2019 691.07 697.14 684.81 687.73 0 -12.66(-1.81%)
Aug 13, 2019 696.71 703.56 694.29 700.39 0 +2.06(+0.29%)
Aug 12, 2019 704.60 706.32 697.07 698.33 0 -11.40(-1.61%)
Aug 09, 2019 713.07 715.85 705.97 709.74 0 +4.59(+0.65%)
Aug 08, 2019 698.39 708.85 696.31 705.14 0 +5.62(+0.80%)
Aug 07, 2019 693.82 702.56 691.66 699.53 0 -0.99(-0.14%)
Aug 06, 2019 699.59 704.32 691.59 700.52 0 +10.67(+1.55%)
Aug 05, 2019 696.57 697.34 686.90 689.85 0 -17.14(-2.42%)
Aug 02, 2019 708.27 711.22 701.96 706.99 0 -6.37(-0.89%)
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.