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 (%)
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%)
Aug 01, 2019 719.58 723.57 711.49 713.36 0 -3.75(-0.52%)
Jul 31, 2019 721.54 725.72 712.48 717.11 0 -8.85(-1.22%)
Jul 30, 2019 728.73 730.99 723.36 725.96 0 -6.88(-0.94%)
Jul 29, 2019 731.42 736.43 725.36 732.83 0 +3.08(+0.42%)
Jul 26, 2019 730.60 734.89 725.72 729.75 0 +1.56(+0.21%)
Jul 25, 2019 733.73 736.09 726.72 728.20 0 -9.07(-1.23%)
Jul 24, 2019 739.42 742.42 735.47 737.27 0 -2.92(-0.39%)
Jul 23, 2019 742.97 745.17 736.34 740.19 0 +1.07(+0.14%)
Jul 22, 2019 746.27 747.77 736.95 739.12 0 -8.97(-1.20%)
Jul 19, 2019 749.48 753.19 744.45 748.09 0 -2.07(-0.28%)
Jul 18, 2019 749.66 754.67 745.44 750.16 0 -2.16(-0.29%)
Jul 17, 2019 749.96 756.78 746.74 752.33 0 +5.25(+0.70%)
Jul 16, 2019 751.03 752.51 743.81 747.08 0 -4.26(-0.57%)
Jul 15, 2019 745.85 753.50 742.49 751.34 0 +5.27(+0.71%)
Jul 12, 2019 745.99 749.39 741.80 746.07 0 -1.23(-0.16%)
Jul 11, 2019 749.26 751.54 743.82 747.30 0 -1.39(-0.19%)
Jul 10, 2019 750.76 753.58 745.19 748.70 0 +0.94(+0.13%)
Jul 09, 2019 747.46 754.35 741.20 747.76 0 -3.88(-0.52%)
Jul 08, 2019 749.41 755.02 747.30 751.64 0 -3.10(-0.41%)
Jul 05, 2019 750.79 757.17 748.34 754.75 0 -0.27(-0.04%)
Jul 03, 2019 753.52 756.98 751.95 755.02 0 +2.06(+0.27%)
Jul 02, 2019 751.54 756.52 749.93 752.96 0 +0.71(+0.09%)
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.