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 (%)
Aug 31, 2020 682.73 684.14 668.58 671.26 0 -23.58(-3.39%)
Aug 28, 2020 690.60 696.82 687.35 694.85 0 +5.67(+0.82%)
Aug 27, 2020 692.03 694.89 685.23 689.18 0 -11.51(-1.64%)
Aug 26, 2020 701.82 703.33 695.78 700.69 0 -5.66(-0.80%)
Aug 25, 2020 708.66 709.54 702.35 706.36 0 -1.72(-0.24%)
Aug 24, 2020 710.12 712.70 706.14 708.07 0 +5.25(+0.75%)
Aug 21, 2020 699.65 704.37 697.80 702.82 0 -1.88(-0.27%)
Aug 20, 2020 699.98 706.98 696.12 704.70 0 -2.29(-0.32%)
Aug 19, 2020 710.77 715.36 705.41 706.99 0 -9.53(-1.33%)
Aug 18, 2020 718.02 722.39 712.98 716.53 0 +6.50(+0.92%)
Aug 17, 2020 709.08 713.05 706.68 710.03 0 -0.68(-0.10%)
Aug 14, 2020 708.14 713.60 706.23 710.71 0 +2.14(+0.30%)
Aug 13, 2020 708.18 713.85 704.63 708.57 0 +10.86(+1.56%)
Aug 12, 2020 693.62 700.63 691.25 697.71 0 +14.07(+2.06%)
Aug 11, 2020 686.99 690.85 681.21 683.64 0 +7.53(+1.11%)
Aug 10, 2020 676.24 679.92 672.42 676.11 0 +3.58(+0.53%)
Aug 07, 2020 662.76 674.70 660.47 672.53 0 +4.26(+0.64%)
Aug 06, 2020 667.97 670.82 662.45 668.27 0 -6.71(-0.99%)
Aug 05, 2020 675.91 680.85 673.27 674.97 0 +4.39(+0.66%)
Aug 04, 2020 670.33 673.99 666.06 670.58 0 +1.94(+0.29%)
Aug 03, 2020 665.00 672.22 660.36 668.64 0 +13.81(+2.11%)
Jul 31, 2020 660.86 663.94 651.41 654.83 0 -10.34(-1.56%)
Jul 30, 2020 663.15 668.34 658.41 665.17 0 -8.31(-1.23%)
Jul 29, 2020 674.21 676.96 669.29 673.49 0 +5.23(+0.78%)
Jul 28, 2020 670.79 673.63 666.61 668.26 0 -4.66(-0.69%)
Jul 27, 2020 670.93 675.74 668.37 672.92 0 +6.12(+0.92%)
Jul 24, 2020 670.05 672.07 664.21 666.79 0 -2.25(-0.34%)
Jul 23, 2020 673.92 676.16 668.34 669.05 0 -7.37(-1.09%)
Jul 22, 2020 677.30 679.27 672.41 676.42 0 -3.66(-0.54%)
Jul 21, 2020 680.08 683.73 676.53 680.09 0 +5.11(+0.76%)
Jul 20, 2020 676.16 681.38 669.17 674.97 0 +3.17(+0.47%)
Jul 17, 2020 673.55 676.02 668.52 671.80 0 -3.21(-0.48%)
Jul 16, 2020 670.34 677.78 668.78 675.01 0 +0.30(+0.04%)
Jul 15, 2020 672.97 679.75 668.40 674.71 0 +6.16(+0.92%)
Jul 14, 2020 669.14 674.28 661.00 668.55 0 +4.73(+0.71%)
Jul 13, 2020 668.96 672.89 661.26 663.83 0 -2.90(-0.43%)
Jul 10, 2020 662.96 667.69 661.78 666.72 0 +0.28(+0.04%)
Jul 09, 2020 675.63 677.89 663.49 666.45 0 -5.92(-0.88%)
Jul 08, 2020 674.13 676.62 667.20 672.37 0 +2.57(+0.38%)
Jul 07, 2020 680.24 681.61 668.63 669.80 0 -19.57(-2.84%)
Jul 06, 2020 686.45 691.68 683.05 689.37 0 +25.06(+3.77%)
Jul 02, 2020 664.16 669.70 659.38 664.31 0 +16.54(+2.55%)
Jul 01, 2020 647.50 653.33 645.37 647.77 0 -1.88(-0.29%)
Jun 30, 2020 653.54 656.41 642.79 649.65 0 -0.56(-0.09%)
Jun 29, 2020 651.24 653.91 643.43 650.22 0 +0.39(+0.06%)
Jun 26, 2020 658.27 659.11 648.58 649.82 0 -15.65(-2.35%)
Jun 25, 2020 660.67 667.60 658.16 665.47 0 +1.61(+0.24%)
Jun 24, 2020 669.34 670.32 660.89 663.87 0 -10.33(-1.53%)
Jun 23, 2020 677.71 681.95 671.93 674.20 0 +5.63(+0.84%)
Jun 22, 2020 667.77 672.48 663.27 668.57 0 -1.78(-0.27%)
Jun 19, 2020 669.41 679.22 662.78 670.35 0 +4.76(+0.72%)
Jun 18, 2020 666.90 670.25 662.76 665.58 0 -2.60(-0.39%)
Jun 17, 2020 671.27 673.75 666.24 668.19 0 -2.20(-0.33%)
Jun 16, 2020 679.97 682.85 667.75 670.39 0 +1.56(+0.23%)
Jun 15, 2020 663.22 671.68 659.25 668.83 0 +0.48(+0.07%)
Jun 12, 2020 666.81 673.39 655.89 668.35 0 +14.61(+2.23%)
Jun 11, 2020 669.30 672.04 651.98 653.74 0 -31.54(-4.60%)
Jun 10, 2020 687.21 689.24 680.94 685.28 0 -2.18(-0.32%)
Jun 09, 2020 687.84 694.49 679.74 687.47 0 +3.30(+0.48%)
Jun 08, 2020 679.13 685.74 672.96 684.16 0 +1.00(+0.15%)
Jun 05, 2020 681.24 689.24 677.97 683.17 0 +10.71(+1.59%)
Jun 04, 2020 677.78 679.58 669.29 672.46 0 -7.94(-1.17%)
Jun 03, 2020 681.12 686.61 675.98 680.39 0 +4.53(+0.67%)
Jun 02, 2020 676.70 681.69 672.05 675.86 0 +2.22(+0.33%)
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.