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, 2020 687.50 694.80 677.07 682.55 0 -12.14(-1.75%)
Apr 29, 2020 684.88 700.14 678.88 694.69 0 +14.59(+2.14%)
Apr 28, 2020 687.83 690.83 675.92 680.10 0 -0.42(-0.06%)
Apr 27, 2020 672.98 683.60 669.18 680.53 0 +10.87(+1.62%)
Apr 24, 2020 674.32 676.05 664.05 669.66 0 +3.74(+0.56%)
Apr 23, 2020 674.99 680.62 662.88 665.92 0 -1.20(-0.18%)
Apr 22, 2020 667.27 672.79 660.58 667.12 0 +14.57(+2.23%)
Apr 21, 2020 653.76 660.00 644.84 652.55 0 -8.81(-1.33%)
Apr 20, 2020 661.27 671.80 656.85 661.36 0 -5.13(-0.77%)
Apr 17, 2020 670.68 673.62 660.08 666.49 0 +7.31(+1.11%)
Apr 16, 2020 664.74 673.91 648.99 659.17 0 -4.77(-0.72%)
Apr 15, 2020 658.00 673.45 651.29 663.94 0 -14.29(-2.11%)
Apr 14, 2020 674.33 691.37 670.01 678.23 0 +0.27(+0.04%)
Apr 13, 2020 675.72 684.84 665.94 677.96 0 +4.29(+0.64%)
Apr 09, 2020 674.85 690.47 667.79 673.67 0 -10.72(-1.57%)
Apr 08, 2020 680.47 692.67 673.24 684.39 0 +1.06(+0.16%)
Apr 07, 2020 689.69 698.84 676.39 683.33 0 +9.53(+1.41%)
Apr 06, 2020 675.26 682.72 660.72 673.80 0 +26.71(+4.13%)
Apr 03, 2020 647.63 660.78 638.11 647.08 0 +1.83(+0.28%)
Apr 02, 2020 637.14 657.44 631.72 645.26 0 +13.91(+2.20%)
Apr 01, 2020 643.40 647.57 623.92 631.34 0 -29.84(-4.51%)
Mar 31, 2020 661.45 672.60 649.66 661.18 0 -2.35(-0.35%)
Mar 30, 2020 656.97 669.14 648.15 663.53 0 +9.35(+1.43%)
Mar 27, 2020 655.65 674.99 643.42 654.18 0 -18.92(-2.81%)
Mar 26, 2020 642.83 676.41 641.39 673.10 0 +28.48(+4.42%)
Mar 25, 2020 627.45 661.36 621.56 644.62 0 +1.26(+0.20%)
Mar 24, 2020 630.75 647.44 617.50 643.36 0 +24.11(+3.89%)
Mar 23, 2020 626.94 640.35 606.99 619.25 0 -9.51(-1.51%)
Mar 20, 2020 636.04 658.41 620.66 628.76 0 +13.84(+2.25%)
Mar 19, 2020 599.55 626.55 589.41 614.92 0 +15.33(+2.56%)
Mar 18, 2020 592.04 617.21 572.65 599.59 0 -22.09(-3.55%)
Mar 17, 2020 594.86 630.61 586.44 621.68 0 +31.92(+5.41%)
Mar 16, 2020 588.16 618.97 571.67 589.76 0 -53.40(-8.30%)
Mar 13, 2020 643.05 648.23 617.33 643.16 0 +18.13(+2.90%)
Mar 12, 2020 644.23 651.63 616.21 625.04 0 -51.94(-7.67%)
Mar 11, 2020 680.60 690.50 668.72 676.98 0 -27.67(-3.93%)
Mar 10, 2020 699.16 709.61 688.70 704.64 0 +14.92(+2.16%)
Mar 09, 2020 697.57 708.47 679.77 689.72 0 -41.84(-5.72%)
Mar 06, 2020 731.49 737.59 724.50 731.56 0 -11.06(-1.49%)
Mar 05, 2020 745.70 751.54 736.58 742.62 0 -12.66(-1.68%)
Mar 04, 2020 745.32 756.17 742.79 755.28 0 +22.99(+3.14%)
Mar 03, 2020 739.55 747.48 726.16 732.30 0 -5.95(-0.81%)
Mar 02, 2020 726.81 743.94 720.11 738.25 0 +12.17(+1.68%)
Feb 28, 2020 711.26 729.07 702.16 726.08 0 -11.39(-1.55%)
Feb 27, 2020 741.25 748.51 733.07 737.47 0 -14.55(-1.93%)
Feb 26, 2020 751.81 761.77 747.19 752.02 0 +0.84(+0.11%)
Feb 25, 2020 761.09 763.50 749.26 751.18 0 -13.25(-1.73%)
Feb 24, 2020 767.01 769.99 761.54 764.42 0 -20.29(-2.59%)
Feb 21, 2020 787.60 790.31 781.46 784.71 0 -2.86(-0.36%)
Feb 20, 2020 794.93 795.92 784.39 787.57 0 -7.56(-0.95%)
Feb 19, 2020 794.99 797.29 792.01 795.13 0 +11.59(+1.48%)
Feb 18, 2020 784.44 789.22 779.60 783.54 0 +3.43(+0.44%)
Feb 14, 2020 781.89 783.07 777.65 780.10 0 -2.22(-0.28%)
Feb 13, 2020 783.82 786.12 778.03 782.32 0 -7.10(-0.90%)
Feb 12, 2020 788.36 795.30 781.66 789.41 0 +11.68(+1.50%)
Feb 11, 2020 772.06 780.92 770.56 777.74 0 +11.47(+1.50%)
Feb 10, 2020 765.89 770.00 764.07 766.27 0 -3.35(-0.44%)
Feb 07, 2020 771.78 774.54 767.29 769.62 0 -4.94(-0.64%)
Feb 06, 2020 778.87 780.68 771.89 774.56 0 +8.58(+1.12%)
Feb 05, 2020 764.06 772.11 760.28 765.97 0 +5.31(+0.70%)
Feb 04, 2020 759.89 763.24 755.42 760.67 0 +4.13(+0.55%)
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.