Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Telecom Services - Foreign Sector (CIX: MSECTOR845 )

464.40 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 4, 2024 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 (%)
Jan 29, 2010 1120 1133 1108 1111 0 -22.60(-1.99%)
Jan 28, 2010 1151 1153 1127 1134 0 -21.01(-1.82%)
Jan 27, 2010 1145 1161 1142 1155 0 -0.16(-0.01%)
Jan 26, 2010 1128 1166 1145 1155 0 +2.64(+0.23%)
Jan 25, 2010 1143 1164 1147 1153 0 +11.96(+1.05%)
Jan 22, 2010 1099 1164 1137 1141 0 -17.32(-1.50%)
Jan 21, 2010 1175 1181 1148 1158 0 -16.67(-1.42%)
Jan 20, 2010 1166 1191 1162 1175 0 -31.37(-2.60%)
Jan 19, 2010 1177 1208 1189 1206 0 +11.34(+0.95%)
Jan 18, 2010 1195 1195 1195 0 +0.00(+0.00%)
Jan 15, 2010 1182 1208 1187 1195 0 -14.53(-1.20%)
Jan 14, 2010 1189 1214 1201 1209 0 -0.52(-0.04%)
Jan 13, 2010 1209 1215 1198 1210 0 +14.72(+1.23%)
Jan 12, 2010 1180 1204 1189 1195 0 -6.48(-0.54%)
Jan 11, 2010 1178 1205 1192 1201 0 +0.12(+0.01%)
Jan 08, 2010 1172 1204 1189 1201 0 +5.89(+0.49%)
Jan 07, 2010 1173 1202 1189 1195 0 -10.85(-0.90%)
Jan 06, 2010 1205 1212 1202 1206 0 -1.71(-0.14%)
Jan 05, 2010 1207 1214 1201 1208 0 +4.90(+0.41%)
Jan 04, 2010 1195 1208 1192 1203 0 +29.54(+2.52%)
Dec 31, 2009 1174 1174 1174 0 -8.29(-0.70%)
Dec 30, 2009 1173 1186 1174 1182 0 -8.57(-0.72%)
Dec 29, 2009 1187 1198 1184 1190 0 -1.35(-0.11%)
Dec 28, 2009 1186 1197 1186 1192 0 +4.62(+0.39%)
Dec 24, 2009 1179 1190 1182 1187 0 +5.23(+0.44%)
Dec 23, 2009 1172 1187 1172 1182 0 +4.06(+0.34%)
Dec 22, 2009 1169 1183 1171 1178 0 +5.43(+0.46%)
Dec 21, 2009 1166 1184 1167 1172 0 +9.18(+0.79%)
Dec 18, 2009 1160 1173 1152 1163 0 -0.84(-0.07%)
Dec 17, 2009 1165 1176 1160 1164 0 -25.45(-2.14%)
Dec 16, 2009 1149 1200 1184 1190 0 +6.64(+0.56%)
Dec 15, 2009 1177 1194 1177 1183 0 -11.61(-0.97%)
Dec 14, 2009 1195 1199 1192 1195 0 -1.04(-0.09%)
Dec 11, 2009 1198 1203 1188 1196 0 -1.18(-0.10%)
Dec 10, 2009 1197 1207 1189 1197 0 +4.07(+0.34%)
Dec 09, 2009 1195 1199 1180 1193 0 -4.66(-0.39%)
Dec 08, 2009 1210 1213 1192 1197 0 -19.14(-1.57%)
Dec 07, 2009 1218 1227 1210 1216 0 -12.77(-1.04%)
Dec 04, 2009 1237 1243 1218 1229 0 -5.27(-0.43%)
Dec 03, 2009 1234 1254 1232 1234 0 -18.17(-1.45%)
Dec 02, 2009 1203 1261 1242 1253 0 +4.00(+0.32%)
Dec 01, 2009 1195 1255 1236 1249 0 +20.75(+1.69%)
Nov 30, 2009 1220 1237 1216 1228 0 +1.63(+0.13%)
Nov 27, 2009 1160 1234 1207 1226 0 -22.13(-1.77%)
Nov 26, 2009 1196 1255 1234 1248 0 -2.60(-0.21%)
Nov 25, 2009 1232 1257 1237 1251 0 +19.11(+1.55%)
Nov 24, 2009 1227 1244 1224 1232 0 -4.61(-0.37%)
Nov 23, 2009 1232 1248 1231 1237 0 +18.76(+1.54%)
Nov 20, 2009 1214 1223 1209 1218 0 -15.91(-1.29%)
Nov 19, 2009 1223 1243 1220 1234 0 -15.92(-1.27%)
Nov 18, 2009 1251 1256 1239 1250 0 +9.65(+0.78%)
Nov 17, 2009 1228 1244 1227 1240 0 -3.55(-0.29%)
Nov 16, 2009 1234 1251 1231 1243 0 +17.28(+1.41%)
Nov 13, 2009 1208 1230 1207 1226 0 +29.88(+2.50%)
Nov 12, 2009 1204 1213 1190 1196 0 -8.13(-0.67%)
Nov 11, 2009 1212 1215 1197 1204 0 +0.29(+0.02%)
Nov 10, 2009 1194 1208 1189 1204 0 +0.78(+0.06%)
Nov 09, 2009 1190 1212 1187 1203 0 +23.85(+2.02%)
Nov 06, 2009 1172 1186 1167 1180 0 -8.26(-0.70%)
Nov 05, 2009 1183 1197 1178 1188 0 +20.93(+1.79%)
Nov 04, 2009 1170 1181 1162 1167 0 +7.61(+0.66%)
Nov 03, 2009 1149 1162 1139 1159 0 -6.41(-0.55%)
Nov 02, 2009 1167 1184 1151 1166 0 +10.26(+0.89%)
Oct 30, 2009 1181 1187 1147 1155 0 -37.51(-3.14%)
Oct 29, 2009 1178 1199 1174 1193 0 +26.31(+2.26%)
Oct 28, 2009 1189 1195 1162 1167 0 -19.16(-1.62%)
Oct 27, 2009 1163 1199 1179 1186 0 -5.46(-0.46%)
Oct 26, 2009 1179 1221 1186 1191 0 -14.42(-1.20%)
Oct 23, 2009 1211 1213 1201 1206 0 -20.83(-1.70%)
Oct 22, 2009 1219 1231 1205 1226 0 +7.77(+0.64%)
Oct 21, 2009 1219 1237 1214 1219 0 -3.29(-0.27%)
Oct 20, 2009 1215 1225 1214 1222 0 -6.07(-0.49%)
Oct 19, 2009 1225 1235 1217 1228 0 +13.10(+1.08%)
Oct 16, 2009 1209 1224 1203 1215 0 -21.45(-1.73%)
Oct 15, 2009 1193 1241 1223 1236 0 -1.15(-0.09%)
Oct 14, 2009 1228 1242 1226 1238 0 +27.05(+2.23%)
Oct 13, 2009 1206 1216 1198 1211 0 -0.13(-0.01%)
Oct 12, 2009 1220 1225 1206 1211 0 +3.10(+0.26%)
Oct 09, 2009 1204 1212 1196 1208 0 -5.07(-0.42%)
Oct 08, 2009 1205 1219 1202 1213 0 +13.02(+1.09%)
Oct 07, 2009 1203 1208 1190 1200 0 -8.51(-0.70%)
Oct 06, 2009 1198 1216 1198 1208 0 +15.78(+1.32%)
Oct 05, 2009 1178 1199 1173 1192 0 +26.61(+2.28%)
Oct 02, 2009 1163 1176 1156 1166 0 -6.48(-0.55%)
Oct 01, 2009 1190 1194 1169 1172 0 -27.89(-2.32%)
Sep 30, 2009 1200 1211 1184 1200 0 -3.12(-0.26%)
Sep 29, 2009 1203 1212 1195 1203 0 -16.12(-1.32%)
Sep 28, 2009 1198 1227 1198 1219 0 +27.02(+2.27%)
Sep 25, 2009 1188 1204 1184 1192 0 -8.93(-0.74%)
Sep 24, 2009 1180 1222 1185 1201 0 -13.60(-1.12%)
Sep 23, 2009 1219 1236 1211 1215 0 -11.59(-0.95%)
Sep 22, 2009 1192 1237 1220 1226 0 +11.28(+0.93%)
Sep 21, 2009 1169 1219 1202 1215 0 -5.37(-0.44%)
Sep 18, 2009 1191 1230 1213 1221 0 +3.49(+0.29%)
Sep 17, 2009 1178 1228 1209 1217 0 -2.34(-0.19%)
Sep 16, 2009 1219 1231 1213 1219 0 +9.71(+0.80%)
Sep 15, 2009 1203 1218 1197 1210 0 +5.14(+0.43%)
Sep 14, 2009 1186 1208 1191 1205 0 +7.09(+0.59%)
Sep 11, 2009 1199 1209 1191 1197 0 -9.59(-0.79%)
Sep 10, 2009 1159 1210 1184 1207 0 +16.57(+1.39%)
Sep 09, 2009 1179 1196 1180 1190 0 +12.59(+1.07%)
Sep 08, 2009 1181 1185 1170 1178 0 +25.17(+2.18%)
Sep 04, 2009 1153 1153 1153 0 +20.40(+1.80%)
Sep 03, 2009 1091 1136 1120 1132 0 +13.43(+1.20%)
Sep 02, 2009 1114 1127 1108 1119 0 -1.78(-0.16%)
Sep 01, 2009 1127 1148 1115 1121 0 -23.23(-2.03%)
Aug 31, 2009 1107 1152 1133 1144 0 -3.86(-0.34%)
Aug 28, 2009 1118 1161 1141 1148 0 -0.43(-0.04%)
Aug 27, 2009 1140 1152 1126 1148 0 +10.09(+0.89%)
Aug 26, 2009 1130 1145 1128 1138 0 -5.37(-0.47%)
Aug 25, 2009 1134 1155 1134 1143 0 +15.20(+1.35%)
Aug 24, 2009 1125 1140 1123 1128 0 -0.75(-0.07%)
Aug 21, 2009 1118 1137 1119 1129 0 +20.42(+1.84%)
Aug 20, 2009 1093 1113 1095 1109 0 +13.96(+1.28%)
Aug 19, 2009 1046 1100 1076 1095 0 +5.88(+0.54%)
Aug 18, 2009 1075 1094 1076 1089 0 +10.71(+0.99%)
Aug 17, 2009 1081 1087 1070 1078 0 -39.93(-3.57%)
Aug 14, 2009 1117 1128 1106 1118 0 -12.75(-1.13%)
Aug 13, 2009 1129 1137 1120 1131 0 +7.23(+0.64%)
Aug 12, 2009 1103 1133 1109 1123 0 +1.69(+0.15%)
Aug 11, 2009 1121 1132 1113 1122 0 -8.29(-0.73%)
Aug 10, 2009 1125 1139 1120 1130 0 -3.83(-0.34%)
Aug 07, 2009 1140 1146 1128 1134 0 +7.77(+0.69%)
Aug 06, 2009 1135 1143 1118 1126 0 -3.13(-0.28%)
Aug 05, 2009 1128 1140 1111 1129 0 -2.08(-0.18%)
Aug 04, 2009 1122 1137 1120 1131 0 -2.97(-0.26%)
Aug 03, 2009 1125 1141 1118 1134 0 +17.42(+1.56%)
Jul 31, 2009 1106 1124 1101 1117 0 +3.31(+0.30%)
Jul 30, 2009 1117 1128 1105 1114 0 +16.32(+1.49%)
Jul 29, 2009 1099 1106 1086 1097 0 -5.75(-0.52%)
Jul 28, 2009 1093 1110 1086 1103 0 +5.25(+0.48%)
Jul 27, 2009 1095 1102 1085 1098 0 +4.80(+0.44%)
Jul 25, 2009 1088 1097 1080 1093 0 +0.77(+0.07%)
Jul 24, 2009 1088 1098 1077 1092 0 +0.74(+0.07%)
Jul 23, 2009 1063 1098 1063 1091 0 +24.77(+2.32%)
Jul 22, 2009 1019 1074 1051 1067 0 +5.12(+0.48%)
Jul 21, 2009 1060 1070 1050 1062 0 +37.72(+3.68%)
Jun 26, 2009 1023 1029 1014 1024 0 -0.29(-0.03%)
Jun 25, 2009 1007 1027 1004 1024 0 +18.53(+1.84%)
Jun 24, 2009 1010 1023 998.79 1006 0 +8.12(+0.81%)
Jun 23, 2009 986.58 1005 988.29 997.48 0 +15.55(+1.58%)
Jun 22, 2009 993.22 996.79 977.65 981.93 0 -21.18(-2.11%)
Jun 19, 2009 1009 1015 997.92 1003 0 +2.77(+0.28%)
Jun 18, 2009 1000 1011 993.78 1000 0 +4.02(+0.40%)
Jun 17, 2009 992.88 1005 983.94 996.32 0 +9.16(+0.93%)
Jun 16, 2009 999.50 1005 983.48 987.16 0 -7.80(-0.78%)
Jun 15, 2009 1003 1007 984.15 994.96 0 -26.50(-2.59%)
Jun 12, 2009 1015 1024 1007 1021 0 +2.52(+0.25%)
Jun 11, 2009 1013 1029 1008 1019 0 +10.54(+1.05%)
Jun 10, 2009 1019 1023 996.93 1008 0 -0.23(-0.02%)
Jun 09, 2009 1007 1015 996.62 1009 0 +7.89(+0.79%)
Jun 08, 2009 992.36 1007 986.39 1001 0 -9.45(-0.94%)
Jun 05, 2009 1020 1026 1001 1010 0 -13.38(-1.31%)
Jun 04, 2009 1018 1028 1012 1024 0 +4.41(+0.43%)
Jun 03, 2009 1027 1034 1010 1019 0 -24.54(-2.35%)
Jun 02, 2009 1034 1051 1029 1044 0 +5.71(+0.55%)
Jun 01, 2009 1037 1048 1026 1038 0 +21.61(+2.13%)
May 29, 2009 1018 1024 1003 1016 0 +2.97(+0.29%)
May 28, 2009 1012 1023 998.44 1013 0 +8.06(+0.80%)
May 27, 2009 1024 1028 1000 1005 0 -17.04(-1.67%)
May 26, 2009 993.63 1027 990.58 1022 0 +25.40(+2.55%)
May 25, 2009 1004 1010 993.13 996.99 0 +0.00(+0.00%)
May 22, 2009 1004 1010 993.13 996.99 0 +5.08(+0.51%)
May 21, 2009 992.86 1001 979.04 991.91 0 -10.78(-1.08%)
May 20, 2009 1006 1018 998.34 1003 0 +3.99(+0.40%)
May 19, 2009 995.64 1010 990.50 998.70 0 +3.71(+0.37%)
May 18, 2009 980.43 998.65 972.52 994.99 0 +29.90(+3.10%)
May 15, 2009 972.50 980.41 957.58 965.09 0 -10.72(-1.10%)
May 14, 2009 969.83 984.97 963.83 975.81 0 +9.55(+0.99%)
May 13, 2009 973.37 981.17 957.87 966.27 0 -20.35(-2.06%)
May 12, 2009 984.39 995.33 970.48 986.61 0 +19.20(+1.98%)
May 11, 2009 969.80 978.00 958.32 967.41 0 -20.25(-2.05%)
May 08, 2009 981.35 993.28 967.79 987.66 0 +23.08(+2.39%)
May 07, 2009 984.43 988.18 956.78 964.58 0 -25.32(-2.56%)
May 06, 2009 988.91 996.64 973.24 989.90 0 +16.27(+1.67%)
May 05, 2009 973.43 983.64 961.26 973.63 0 -8.53(-0.87%)
May 04, 2009 967.97 985.11 964.43 982.16 0 +25.06(+2.62%)
May 01, 2009 947.86 960.60 937.81 957.10 0 +9.05(+0.95%)
Apr 30, 2009 962.72 970.39 942.92 948.05 0 -8.73(-0.91%)
Apr 29, 2009 945.89 969.13 941.41 956.78 0 +29.89(+3.23%)
Apr 28, 2009 913.60 936.00 910.49 926.89 0 -0.28(-0.03%)
Apr 27, 2009 927.75 942.84 918.42 927.17 0 -18.88(-2.00%)
Apr 24, 2009 944.83 955.09 935.46 946.05 0 +14.89(+1.60%)
Apr 23, 2009 921.23 933.74 911.95 931.17 0 +17.59(+1.93%)
Apr 22, 2009 911.03 934.01 906.10 913.58 0 -6.65(-0.72%)
Apr 21, 2009 903.29 925.43 898.30 920.23 0 +4.54(+0.50%)
Apr 20, 2009 931.48 934.90 911.83 915.69 0 -31.80(-3.36%)
Apr 17, 2009 951.27 958.58 940.36 947.50 0 -6.85(-0.72%)
Apr 16, 2009 952.89 960.21 941.37 954.35 0 +5.28(+0.56%)
Apr 15, 2009 938.13 952.41 931.63 949.07 0 +7.95(+0.84%)
Apr 14, 2009 939.27 952.41 931.17 941.12 0 -5.05(-0.53%)
Apr 13, 2009 930.27 952.91 923.21 946.17 0 +6.13(+0.65%)
Apr 10, 2009 942.34 950.82 930.11 940.04 0 +0.00(+0.00%)
Apr 09, 2009 942.34 950.82 930.11 940.04 0 +16.31(+1.77%)
Apr 08, 2009 922.91 931.94 911.30 923.73 0 +4.45(+0.48%)
Apr 07, 2009 924.55 932.66 914.15 919.27 0 -18.89(-2.01%)
Apr 06, 2009 932.53 941.78 921.48 938.17 0 -14.07(-1.48%)
Apr 03, 2009 945.27 956.12 933.81 952.24 0 -0.17(-0.02%)
Apr 02, 2009 945.66 970.68 939.55 952.40 0 +18.78(+2.01%)
Apr 01, 2009 906.24 937.04 902.52 933.62 0 +24.07(+2.65%)
Mar 31, 2009 905.11 924.17 898.38 909.55 0 +12.02(+1.34%)
Mar 30, 2009 904.86 907.06 883.38 897.52 0 -25.40(-2.75%)
Mar 27, 2009 925.46 934.35 913.44 922.92 0 -29.32(-3.08%)
Mar 26, 2009 943.79 957.76 934.20 952.24 0 +11.64(+1.24%)
Mar 25, 2009 929.83 953.49 920.32 940.60 0 +16.17(+1.75%)
Mar 24, 2009 926.76 946.55 917.53 924.43 0 -32.12(-3.36%)
Mar 23, 2009 936.63 959.03 934.67 956.55 0 +55.85(+6.20%)
Mar 20, 2009 917.53 923.64 894.77 900.70 0 -17.97(-1.96%)
Mar 19, 2009 933.98 938.09 910.91 918.67 0 +0.39(+0.04%)
Mar 18, 2009 890.47 928.04 879.23 918.27 0 +13.55(+1.50%)
Mar 17, 2009 879.42 906.91 873.75 904.72 0 +27.88(+3.18%)
Mar 16, 2009 884.25 898.70 872.19 876.84 0 +3.85(+0.44%)
Mar 13, 2009 870.01 882.12 857.39 872.99 0 +3.63(+0.42%)
Mar 12, 2009 844.25 872.47 836.06 869.36 0 +20.62(+2.43%)
Mar 11, 2009 853.34 862.76 838.66 848.74 0 -5.64(-0.66%)
Mar 10, 2009 835.02 862.67 829.11 854.38 0 +43.69(+5.39%)
Mar 09, 2009 810.08 828.68 803.13 810.69 0 -23.92(-2.87%)
Mar 06, 2009 840.83 850.44 815.91 834.60 0 +7.20(+0.87%)
Mar 05, 2009 841.79 853.61 823.97 827.40 0 -35.87(-4.16%)
Mar 04, 2009 854.45 875.74 844.80 863.27 0 +24.04(+2.86%)
Mar 03, 2009 847.86 858.00 829.29 839.24 0 +3.78(+0.45%)
Mar 02, 2009 858.60 866.46 830.59 835.46 0 -29.17(-3.37%)
Feb 27, 2009 863.51 882.33 856.10 864.62 0 +2.10(+0.24%)
Feb 26, 2009 883.07 889.57 857.78 862.52 0 +2.37(+0.27%)
Feb 25, 2009 867.28 875.72 845.25 860.15 0 -24.95(-2.82%)
Feb 24, 2009 862.73 889.99 852.64 885.10 0 +35.58(+4.19%)
Feb 23, 2009 882.26 888.25 845.10 849.52 0 -23.19(-2.66%)
Feb 20, 2009 857.04 883.35 851.44 872.71 0 -1.95(-0.22%)
Feb 19, 2009 889.50 900.31 869.90 874.65 0 -0.75(-0.09%)
Feb 18, 2009 883.68 887.40 863.88 875.41 0 -3.90(-0.44%)
Feb 17, 2009 888.63 896.83 873.23 879.31 0 -43.96(-4.76%)
Feb 16, 2009 930.12 938.40 917.41 923.27 0 +0.00(+0.00%)
Feb 13, 2009 930.12 938.40 917.41 923.27 0 +1.53(+0.17%)
Feb 12, 2009 907.14 923.95 892.14 921.73 0 -4.84(-0.52%)
Feb 11, 2009 929.98 941.28 912.11 926.57 0 +9.42(+1.03%)
Feb 10, 2009 951.99 961.27 909.75 917.15 0 -40.76(-4.26%)
Feb 09, 2009 959.65 967.87 944.11 957.92 0 -6.69(-0.69%)
Feb 06, 2009 949.98 973.08 944.59 964.60 0 +24.53(+2.61%)
Feb 05, 2009 923.95 951.40 911.18 940.08 0 +15.16(+1.64%)
Feb 04, 2009 926.82 950.99 916.95 924.92 0 -8.62(-0.92%)
Feb 03, 2009 919.17 940.01 910.38 933.54 0 +22.74(+2.50%)
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.