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 31, 2019 721.99 729.25 718.02 723.72 0 -13.74(-1.86%)
May 30, 2019 735.51 741.40 733.68 737.46 0 +4.45(+0.61%)
May 29, 2019 729.60 734.53 726.46 733.01 0 +1.58(+0.22%)
May 28, 2019 734.41 738.78 728.65 731.43 0 -9.51(-1.28%)
May 24, 2019 740.39 743.40 734.85 740.94 0 +5.78(+0.79%)
May 23, 2019 735.25 739.13 730.28 735.17 0 -8.17(-1.10%)
May 22, 2019 744.39 746.68 739.69 743.34 0 -3.23(-0.43%)
May 21, 2019 747.16 748.61 741.59 746.57 0 +3.47(+0.47%)
May 20, 2019 742.31 749.10 739.38 743.10 0 -0.07(-0.01%)
May 17, 2019 739.11 746.91 736.87 743.17 0 +3.99(+0.54%)
May 16, 2019 736.54 743.41 733.66 739.18 0 +3.96(+0.54%)
May 15, 2019 732.05 738.22 729.03 735.23 0 -1.92(-0.26%)
May 14, 2019 736.66 740.21 732.66 737.15 0 +5.71(+0.78%)
May 13, 2019 729.95 734.51 725.02 731.43 0 -10.77(-1.45%)
May 10, 2019 736.63 744.55 732.54 742.21 0 +3.64(+0.49%)
May 09, 2019 732.25 739.98 725.04 738.56 0 +1.39(+0.19%)
May 08, 2019 740.66 743.39 734.30 737.17 0 -1.55(-0.21%)
May 07, 2019 745.56 746.85 735.66 738.72 0 -10.69(-1.43%)
May 06, 2019 744.75 751.93 741.60 749.41 0 -3.65(-0.48%)
May 03, 2019 750.76 756.15 750.34 753.06 0 +2.22(+0.30%)
May 02, 2019 749.16 754.10 746.90 750.84 0 -0.10(-0.01%)
May 01, 2019 753.06 759.38 748.75 750.94 0 -4.72(-0.62%)
Apr 30, 2019 755.71 763.51 749.15 755.66 0 -4.43(-0.58%)
Apr 29, 2019 761.79 764.50 757.48 760.09 0 -3.71(-0.49%)
Apr 26, 2019 761.30 766.38 759.26 763.80 0 +9.08(+1.20%)
Apr 25, 2019 754.67 757.42 751.28 754.72 0 +1.24(+0.16%)
Apr 24, 2019 755.83 757.82 749.27 753.48 0 -5.68(-0.75%)
Apr 23, 2019 764.80 768.05 754.04 759.16 0 -6.75(-0.88%)
Apr 22, 2019 769.01 771.77 763.11 765.91 0 -3.42(-0.45%)
Apr 18, 2019 770.80 774.02 766.54 769.33 0 -2.49(-0.32%)
Apr 17, 2019 770.47 775.33 766.32 771.82 0 +0.04(+0.00%)
Apr 16, 2019 771.96 774.10 768.80 771.78 0 +4.07(+0.53%)
Apr 15, 2019 767.73 774.27 763.13 767.72 0 -0.65(-0.08%)
Apr 12, 2019 771.49 772.88 764.53 768.36 0 -0.98(-0.13%)
Apr 11, 2019 773.16 774.64 765.95 769.34 0 -4.43(-0.57%)
Apr 10, 2019 774.85 778.18 770.43 773.77 0 -1.43(-0.18%)
Apr 09, 2019 777.59 779.55 772.95 775.21 0 -3.32(-0.43%)
Apr 08, 2019 779.01 782.83 772.82 778.53 0 -6.26(-0.80%)
Apr 05, 2019 781.78 789.00 778.28 784.79 0 +6.65(+0.85%)
Apr 04, 2019 773.76 780.40 771.23 778.14 0 +6.25(+0.81%)
Apr 03, 2019 772.09 775.68 768.80 771.89 0 +3.69(+0.48%)
Apr 02, 2019 770.75 773.15 765.00 768.20 0 -5.42(-0.70%)
Apr 01, 2019 770.52 775.14 766.11 773.62 0 -1.56(-0.20%)
Mar 29, 2019 774.63 778.07 768.24 775.17 0 -4.20(-0.54%)
Mar 28, 2019 782.48 784.66 776.82 779.37 0 -11.33(-1.43%)
Mar 27, 2019 785.47 795.88 780.94 790.70 0 -3.69(-0.46%)
Mar 26, 2019 793.95 798.04 790.90 794.38 0 +1.19(+0.15%)
Mar 25, 2019 796.05 798.64 790.34 793.20 0 -1.42(-0.18%)
Mar 22, 2019 799.31 803.64 791.51 794.62 0 -17.89(-2.20%)
Mar 21, 2019 815.96 821.41 806.44 812.52 0 -16.60(-2.00%)
Mar 20, 2019 817.65 832.03 816.14 829.12 0 +7.02(+0.85%)
Mar 19, 2019 824.55 829.84 817.79 822.09 0 -2.34(-0.28%)
Mar 18, 2019 821.24 828.84 815.71 824.43 0 +11.52(+1.42%)
Mar 15, 2019 807.46 813.91 805.79 812.91 0 +10.38(+1.29%)
Mar 14, 2019 802.58 805.22 798.78 802.53 0 +1.99(+0.25%)
Mar 13, 2019 799.30 802.86 794.19 800.54 0 +2.96(+0.37%)
Mar 12, 2019 798.09 803.57 793.02 797.58 0 +5.22(+0.66%)
Mar 11, 2019 785.35 793.94 783.68 792.36 0 +14.41(+1.85%)
Mar 08, 2019 775.38 781.53 769.66 777.95 0 +2.54(+0.33%)
Mar 07, 2019 774.69 779.58 771.63 775.41 0 +0.00(+0.00%)
Mar 06, 2019 779.83 781.44 771.80 775.41 0 -8.43(-1.07%)
Mar 05, 2019 783.02 786.96 779.59 783.84 0 +0.51(+0.07%)
Mar 04, 2019 786.09 790.50 779.39 783.33 0 -9.42(-1.19%)
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.