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 14, 2021 698.54 703.12 694.82 700.59 0 +4.23(+0.61%)
Jan 13, 2021 698.22 700.19 694.28 696.36 0 -2.45(-0.35%)
Dec 23, 2020 693.85 700.56 692.32 698.80 0 +7.27(+1.05%)
Dec 22, 2020 694.64 696.70 688.46 691.53 0 -3.00(-0.43%)
Dec 21, 2020 693.72 699.62 686.11 694.53 0 -13.95(-1.97%)
Dec 18, 2020 707.66 713.12 703.03 708.48 0 +4.72(+0.67%)
Dec 17, 2020 702.81 708.57 698.87 703.76 0 +1.63(+0.23%)
Dec 16, 2020 703.18 705.93 698.64 702.12 0 +0.14(+0.02%)
Dec 15, 2020 698.17 703.93 694.68 701.98 0 +5.46(+0.78%)
Dec 14, 2020 700.24 702.64 694.02 696.53 0 +2.83(+0.41%)
Dec 11, 2020 691.58 700.93 685.91 693.70 0 -5.80(-0.83%)
Dec 10, 2020 696.89 705.98 695.74 699.49 0 -0.28(-0.04%)
Dec 09, 2020 704.90 705.74 697.84 699.78 0 -7.50(-1.06%)
Dec 08, 2020 714.08 716.29 704.08 707.27 0 -5.17(-0.73%)
Dec 07, 2020 722.59 723.50 709.13 712.45 0 -3.66(-0.51%)
Dec 04, 2020 717.25 722.36 712.77 716.11 0 -0.58(-0.08%)
Dec 03, 2020 720.68 722.02 713.79 716.69 0 +0.26(+0.04%)
Dec 02, 2020 712.87 719.54 711.97 716.43 0 +3.50(+0.49%)
Dec 01, 2020 717.02 719.69 711.41 712.94 0 -1.16(-0.16%)
Nov 30, 2020 716.54 722.10 707.62 714.10 0 -4.54(-0.63%)
Nov 27, 2020 716.91 720.42 715.41 718.64 0 +5.13(+0.72%)
Nov 25, 2020 716.14 718.50 709.60 713.51 0 -0.24(-0.03%)
Nov 24, 2020 708.59 717.89 706.48 713.75 0 +9.82(+1.39%)
Nov 23, 2020 705.81 709.17 700.40 703.93 0 -4.20(-0.59%)
Nov 20, 2020 704.82 711.76 702.19 708.13 0 +1.20(+0.17%)
Nov 19, 2020 706.55 711.92 701.05 706.93 0 -2.05(-0.29%)
Nov 18, 2020 714.83 717.88 707.22 708.99 0 -8.00(-1.12%)
Nov 17, 2020 712.50 720.77 707.99 716.99 0 +1.37(+0.19%)
Nov 16, 2020 716.36 720.36 711.02 715.62 0 +0.32(+0.05%)
Nov 13, 2020 707.28 718.57 704.89 715.29 0 -5.20(-0.72%)
Nov 12, 2020 723.42 730.75 714.23 720.49 0 -10.92(-1.49%)
Nov 11, 2020 735.12 738.66 727.43 731.41 0 +6.27(+0.86%)
Nov 10, 2020 717.66 728.49 714.96 725.14 0 +3.19(+0.44%)
Nov 09, 2020 725.92 731.96 718.50 721.95 0 +8.01(+1.12%)
Nov 06, 2020 702.50 717.91 699.89 713.94 0 +10.84(+1.54%)
Nov 05, 2020 698.06 704.74 696.05 703.10 0 +17.16(+2.50%)
Nov 04, 2020 677.64 690.74 675.51 685.93 0 +1.37(+0.20%)
Nov 03, 2020 680.48 687.70 679.66 684.56 0 +9.30(+1.38%)
Nov 02, 2020 676.70 680.27 671.75 675.25 0 +6.04(+0.90%)
Oct 30, 2020 672.36 677.02 664.98 669.22 0 -2.40(-0.36%)
Oct 29, 2020 673.90 677.48 666.99 671.62 0 -4.24(-0.63%)
Oct 28, 2020 679.66 682.38 671.34 675.86 0 -15.33(-2.22%)
Oct 27, 2020 691.12 694.03 688.22 691.19 0 -4.23(-0.61%)
Oct 26, 2020 698.40 699.47 691.05 695.42 0 -7.42(-1.06%)
Oct 23, 2020 706.05 706.65 700.84 702.84 0 +0.44(+0.06%)
Oct 22, 2020 705.62 708.43 699.51 702.39 0 -10.78(-1.51%)
Oct 21, 2020 705.50 719.20 703.83 713.17 0 +11.55(+1.65%)
Oct 20, 2020 696.82 703.84 694.57 701.62 0 +7.30(+1.05%)
Oct 19, 2020 696.50 700.61 691.16 694.32 0 -3.68(-0.53%)
Oct 16, 2020 699.33 701.61 695.98 698.00 0 -0.84(-0.12%)
Oct 15, 2020 699.58 703.76 695.15 698.84 0 -9.06(-1.28%)
Oct 14, 2020 709.27 711.76 704.76 707.90 0 +1.28(+0.18%)
Oct 13, 2020 706.28 710.70 702.89 706.62 0 -1.14(-0.16%)
Oct 12, 2020 708.45 712.25 704.28 707.77 0 +3.47(+0.49%)
Oct 09, 2020 703.95 707.46 699.47 704.29 0 +0.60(+0.09%)
Oct 08, 2020 700.04 706.00 697.65 703.69 0 +2.84(+0.40%)
Oct 07, 2020 698.98 703.40 696.17 700.85 0 +4.45(+0.64%)
Oct 06, 2020 701.32 702.48 694.47 696.40 0 -4.45(-0.64%)
Oct 05, 2020 699.90 703.80 697.89 700.85 0 +3.55(+0.51%)
Oct 02, 2020 694.95 701.64 691.89 697.31 0 -0.24(-0.03%)
Oct 01, 2020 699.02 701.88 694.35 697.54 0 +1.11(+0.16%)
Sep 30, 2020 696.67 702.16 693.29 696.44 0 +4.85(+0.70%)
Sep 29, 2020 689.48 693.64 686.52 691.59 0 +13.74(+2.03%)
Sep 28, 2020 632.92 687.07 629.42 677.84 0 +44.26(+6.99%)
Sep 25, 2020 630.13 636.41 625.45 633.59 0 +1.39(+0.22%)
Sep 24, 2020 625.87 636.49 624.10 632.19 0 +4.04(+0.64%)
Sep 23, 2020 638.26 640.23 626.65 628.15 0 -10.21(-1.60%)
Sep 22, 2020 642.20 644.51 636.00 638.35 0 -5.30(-0.82%)
Sep 21, 2020 646.14 647.01 636.71 643.66 0 -12.32(-1.88%)
Sep 18, 2020 661.72 662.49 653.93 655.98 0 -9.58(-1.44%)
Sep 17, 2020 664.88 668.40 659.98 665.56 0 -3.51(-0.53%)
Sep 16, 2020 670.52 676.18 666.27 669.08 0 -0.56(-0.08%)
Sep 15, 2020 676.63 678.40 667.68 669.64 0 -4.74(-0.70%)
Sep 14, 2020 670.79 678.41 667.79 674.38 0 +8.90(+1.34%)
Sep 11, 2020 664.19 668.63 659.58 665.48 0 +3.40(+0.51%)
Sep 10, 2020 669.49 670.76 659.51 662.08 0 -8.62(-1.29%)
Sep 09, 2020 664.41 673.12 663.71 670.70 0 +11.60(+1.76%)
Sep 08, 2020 658.08 663.24 655.51 659.10 0 -4.20(-0.63%)
Sep 04, 2020 661.25 665.43 653.68 663.30 0 +0.75(+0.11%)
Sep 03, 2020 668.32 670.19 660.18 662.55 0 -7.33(-1.09%)
Sep 02, 2020 667.16 673.08 664.39 669.88 0 +3.33(+0.50%)
Sep 01, 2020 669.97 671.93 662.26 666.55 0 -4.71(-0.70%)
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%)
Jun 01, 2020 665.66 675.55 664.64 673.64 0 +12.55(+1.90%)
May 29, 2020 660.37 664.55 654.11 661.10 0 -1.72(-0.26%)
May 28, 2020 662.12 669.25 657.22 662.82 0 -0.65(-0.10%)
May 27, 2020 662.31 667.04 655.52 663.47 0 +3.43(+0.52%)
May 26, 2020 657.81 666.26 654.65 660.04 0 +9.98(+1.54%)
May 22, 2020 652.03 658.00 645.96 650.05 0 -5.48(-0.84%)
May 21, 2020 656.34 662.57 652.17 655.54 0 -9.47(-1.42%)
May 20, 2020 663.20 669.33 659.37 665.01 0 +6.94(+1.05%)
May 19, 2020 671.33 675.90 657.34 658.07 0 -21.97(-3.23%)
May 18, 2020 676.88 687.54 672.21 680.04 0 +20.14(+3.05%)
May 15, 2020 660.47 664.26 655.91 659.90 0 -4.01(-0.60%)
May 14, 2020 662.06 669.87 653.55 663.91 0 -0.42(-0.06%)
May 13, 2020 674.16 676.49 660.85 664.33 0 -6.15(-0.92%)
May 12, 2020 677.92 683.44 669.86 670.48 0 -4.89(-0.72%)
May 11, 2020 675.20 680.39 670.26 675.37 0 -7.71(-1.13%)
May 08, 2020 675.46 686.27 672.31 683.08 0 +15.12(+2.26%)
May 07, 2020 670.39 675.74 663.15 667.96 0 -0.73(-0.11%)
May 06, 2020 671.97 679.60 665.51 668.69 0 -5.14(-0.76%)
May 05, 2020 677.59 684.01 671.86 673.83 0 +2.57(+0.38%)
May 04, 2020 669.74 676.53 663.37 671.26 0 -1.49(-0.22%)
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.