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 (%)
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%)
May 01, 2020 673.92 681.35 666.82 672.75 0 -9.79(-1.43%)
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%)
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.