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, 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%)
Sep 01, 2020 669.97 671.93 662.26 666.55 0 -4.71(-0.70%)
Aug 31, 2020 682.73 684.14 668.58 671.26 0 -23.58(-3.39%)
Aug 28, 2020 690.60 696.82 687.35 694.85 0 +5.67(+0.82%)
Aug 27, 2020 692.03 694.89 685.23 689.18 0 -11.51(-1.64%)
Aug 26, 2020 701.82 703.33 695.78 700.69 0 -5.66(-0.80%)
Aug 25, 2020 708.66 709.54 702.35 706.36 0 -1.72(-0.24%)
Aug 24, 2020 710.12 712.70 706.14 708.07 0 +5.25(+0.75%)
Aug 21, 2020 699.65 704.37 697.80 702.82 0 -1.88(-0.27%)
Aug 20, 2020 699.98 706.98 696.12 704.70 0 -2.29(-0.32%)
Aug 19, 2020 710.77 715.36 705.41 706.99 0 -9.53(-1.33%)
Aug 18, 2020 718.02 722.39 712.98 716.53 0 +6.50(+0.92%)
Aug 17, 2020 709.08 713.05 706.68 710.03 0 -0.68(-0.10%)
Aug 14, 2020 708.14 713.60 706.23 710.71 0 +2.14(+0.30%)
Aug 13, 2020 708.18 713.85 704.63 708.57 0 +10.86(+1.56%)
Aug 12, 2020 693.62 700.63 691.25 697.71 0 +14.07(+2.06%)
Aug 11, 2020 686.99 690.85 681.21 683.64 0 +7.53(+1.11%)
Aug 10, 2020 676.24 679.92 672.42 676.11 0 +3.58(+0.53%)
Aug 07, 2020 662.76 674.70 660.47 672.53 0 +4.26(+0.64%)
Aug 06, 2020 667.97 670.82 662.45 668.27 0 -6.71(-0.99%)
Aug 05, 2020 675.91 680.85 673.27 674.97 0 +4.39(+0.66%)
Aug 04, 2020 670.33 673.99 666.06 670.58 0 +1.94(+0.29%)
Aug 03, 2020 665.00 672.22 660.36 668.64 0 +13.81(+2.11%)
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%)
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.