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, 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.