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 (%)
Jul 31, 2018 784.15 792.77 782.76 789.55 0 +3.22(+0.41%)
Jul 30, 2018 787.53 792.44 783.48 786.33 0 +2.68(+0.34%)
Jul 27, 2018 785.46 788.63 779.78 783.66 0 +3.65(+0.47%)
Jul 26, 2018 780.84 784.76 778.68 780.00 0 -3.81(-0.49%)
Jul 25, 2018 781.19 785.56 777.44 783.82 0 +4.76(+0.61%)
Jul 24, 2018 776.14 783.09 774.07 779.06 0 +6.97(+0.90%)
Jul 23, 2018 770.01 774.74 768.30 772.09 0 +2.09(+0.27%)
Jul 20, 2018 771.32 779.71 765.42 770.00 0 +5.26(+0.69%)
Jul 19, 2018 770.49 774.53 761.36 764.74 0 -9.35(-1.21%)
Jul 18, 2018 773.07 777.89 769.72 774.09 0 -0.66(-0.08%)
Jul 17, 2018 774.43 778.49 771.63 774.75 0 -2.80(-0.36%)
Jul 16, 2018 778.54 780.47 774.91 777.55 0 +0.12(+0.01%)
Jul 13, 2018 776.52 780.30 773.81 777.43 0 -4.61(-0.59%)
Jul 12, 2018 784.55 786.38 778.82 782.04 0 -2.75(-0.35%)
Jul 11, 2018 786.93 791.59 781.62 784.79 0 -8.22(-1.04%)
Jul 10, 2018 793.21 796.21 789.25 793.01 0 -4.52(-0.57%)
Jul 09, 2018 790.62 799.61 789.23 797.53 0 +9.80(+1.24%)
Jul 06, 2018 781.84 790.78 780.22 787.73 0 +8.18(+1.05%)
Jul 05, 2018 770.86 781.71 766.32 779.55 0 +16.98(+2.23%)
Jul 03, 2018 762.57 762.57 762.57 762.57 0 -0.39(-0.05%)
Jul 02, 2018 765.35 768.62 758.78 762.96 0 -6.81(-0.88%)
Jun 29, 2018 770.76 773.61 768.16 769.77 0 -2.84(-0.37%)
Jun 28, 2018 763.00 775.26 761.58 772.62 0 +9.24(+1.21%)
Jun 27, 2018 767.60 773.21 761.37 763.38 0 -6.08(-0.79%)
Jun 26, 2018 767.87 773.32 763.03 769.46 0 +6.54(+0.86%)
Jun 25, 2018 762.93 766.55 757.37 762.92 0 -4.65(-0.61%)
Jun 22, 2018 765.07 769.17 761.83 767.57 0 +8.91(+1.17%)
Jun 21, 2018 761.81 764.26 756.98 758.66 0 -4.09(-0.54%)
Jun 20, 2018 768.10 768.93 760.32 762.75 0 -1.88(-0.25%)
Jun 19, 2018 762.03 767.21 759.56 764.63 0 -4.62(-0.60%)
Jun 18, 2018 769.54 772.25 763.64 769.25 0 -7.27(-0.94%)
Jun 15, 2018 776.53 773.78 768.77 776.53 0 +2.06(+0.27%)
Jun 14, 2018 773.77 778.18 770.50 774.47 0 +0.76(+0.10%)
Jun 13, 2018 773.48 778.13 770.51 773.71 0 -3.55(-0.46%)
Jun 12, 2018 776.46 780.11 774.07 777.26 0 +1.93(+0.25%)
Jun 11, 2018 773.91 778.51 771.84 775.33 0 +2.55(+0.33%)
Jun 08, 2018 768.43 775.73 764.96 772.77 0 -2.45(-0.32%)
Jun 07, 2018 776.89 781.13 772.23 775.23 0 -6.48(-0.83%)
Jun 06, 2018 779.09 783.60 775.50 781.71 0 +4.79(+0.62%)
Jun 05, 2018 777.36 780.19 774.02 776.92 0 +0.08(+0.01%)
Jun 04, 2018 778.20 781.97 773.14 776.84 0 +5.70(+0.74%)
Jun 01, 2018 769.07 774.76 767.54 771.14 0 +2.34(+0.30%)
May 31, 2018 767.54 772.04 762.14 768.80 0 -1.55(-0.20%)
May 30, 2018 773.67 776.51 766.01 770.35 0 -0.12(-0.02%)
May 29, 2018 774.63 779.29 767.98 770.47 0 -14.14(-1.80%)
May 25, 2018 784.61 784.61 784.61 784.61 0 -1.54(-0.20%)
May 24, 2018 792.27 795.29 782.29 786.15 0 -7.23(-0.91%)
May 23, 2018 785.26 794.62 782.22 793.37 0 -2.70(-0.34%)
May 22, 2018 796.12 800.57 792.04 796.08 0 +3.84(+0.48%)
May 21, 2018 795.05 797.90 788.84 792.24 0 +0.38(+0.05%)
May 18, 2018 792.94 794.64 789.19 791.86 0 -6.10(-0.76%)
May 17, 2018 805.84 807.64 796.82 797.96 0 -7.33(-0.91%)
May 16, 2018 807.48 809.81 801.21 805.29 0 +0.49(+0.06%)
May 15, 2018 804.89 807.77 801.28 804.80 0 -8.03(-0.99%)
May 14, 2018 814.80 818.44 810.20 812.83 0 -1.02(-0.13%)
May 11, 2018 816.09 817.70 811.29 813.84 0 -0.74(-0.09%)
May 10, 2018 811.07 818.69 809.04 814.58 0 +5.76(+0.71%)
May 09, 2018 810.62 814.18 804.31 808.82 0 -5.29(-0.65%)
May 08, 2018 816.20 818.91 811.59 814.11 0 -2.23(-0.27%)
May 07, 2018 820.43 822.59 813.87 816.34 0 -1.55(-0.19%)
May 04, 2018 812.18 819.90 810.45 817.89 0 -1.28(-0.16%)
May 03, 2018 819.14 821.80 809.59 819.16 0 -4.05(-0.49%)
May 02, 2018 827.28 829.38 820.33 823.21 0 -4.16(-0.50%)
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.