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 (%)
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%)
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.