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

Telecom Services - Foreign Sector (CIX: MSECTOR845 )

452.05 UNCHANGED
Streaming Delayed Price Updated: 11:45 AM EDT, Jun 3, 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 31, 2022 675.93 675.93 675.93 675.93 0 +7.73(+1.16%)
Jan 27, 2022 668.21 668.21 668.21 668.21 0 +0.39(+0.06%)
Jan 21, 2022 667.82 667.82 667.82 667.82 0 -10.05(-1.48%)
Jan 20, 2022 677.87 677.87 677.87 677.87 0 +12.06(+1.81%)
Jan 17, 2022 665.80 665.80 665.80 665.80 0 +0.06(+0.01%)
Jan 13, 2022 665.74 665.74 665.74 665.74 0 -31.73(-4.55%)
Jan 12, 2022 647.70 697.47 647.70 697.47 0 +29.65(+4.44%)
Jan 07, 2022 667.82 667.82 667.82 667.82 0 +0.02(+0.00%)
Jan 06, 2022 655.70 667.80 655.70 667.80 0 +9.00(+1.37%)
Jan 05, 2022 658.80 658.80 658.80 658.80 0 +0.00(+0.00%)
Jan 04, 2022 717.09 717.09 658.80 658.80 0 -44.40(-6.31%)
Dec 31, 2021 703.20 703.20 703.20 703.20 0 +20.49(+3.00%)
Dec 30, 2021 639.07 689.37 639.07 682.72 0 +48.62(+7.67%)
Dec 29, 2021 678.05 678.07 634.10 634.10 0 -37.60(-5.60%)
Dec 23, 2021 671.70 671.70 671.70 671.70 0 +0.02(+0.00%)
Dec 22, 2021 671.68 671.68 671.68 671.68 0 +13.13(+1.99%)
Dec 20, 2021 658.55 658.55 658.55 658.55 0 +11.30(+1.75%)
Dec 17, 2021 647.25 647.25 647.25 647.25 0 -18.43(-2.77%)
Dec 13, 2021 665.68 665.68 665.68 665.68 0 -13.42(-1.98%)
Dec 10, 2021 679.10 679.10 679.10 679.10 0 -5.14(-0.75%)
Dec 08, 2021 684.24 684.24 684.24 684.24 0 +2.08(+0.30%)
Dec 07, 2021 682.18 682.18 682.16 682.16 0 +38.92(+6.05%)
Dec 06, 2021 657.52 657.52 643.24 643.24 0 -34.83(-5.14%)
Dec 01, 2021 678.07 678.07 678.07 678.07 0 -10.25(-1.49%)
Nov 30, 2021 634.96 688.33 634.96 688.33 0 +0.23(+0.03%)
Nov 29, 2021 636.15 688.10 636.15 688.10 0 +55.23(+8.73%)
Nov 26, 2021 591.26 642.93 579.44 632.87 0 +26.71(+4.41%)
Nov 25, 2021 608.21 639.03 604.08 606.15 0 +28.77(+4.98%)
Nov 24, 2021 599.99 599.99 577.39 577.39 0 -28.66(-4.73%)
Nov 23, 2021 606.17 606.17 606.05 606.05 0 -6.27(-1.02%)
Nov 19, 2021 612.32 612.32 612.32 612.32 0 -16.46(-2.62%)
Nov 18, 2021 628.78 628.78 628.78 628.78 0 +1.05(+0.17%)
Nov 17, 2021 688.37 688.37 627.73 627.73 0 -71.40(-10.21%)
Nov 16, 2021 725.56 725.56 699.13 699.13 0 -52.68(-7.01%)
Nov 15, 2021 698.62 751.82 698.62 751.82 0 +73.75(+10.88%)
Nov 12, 2021 678.07 678.07 678.07 678.07 0 +0.00(+0.00%)
Nov 11, 2021 651.34 678.07 651.34 678.07 0 +39.27(+6.15%)
Nov 09, 2021 595.88 638.80 595.88 638.80 0 +51.14(+8.70%)
Nov 08, 2021 589.70 589.70 587.66 587.66 0 +20.55(+3.62%)
Nov 01, 2021 567.11 567.11 567.11 567.11 0 +2.05(+0.36%)
Oct 27, 2021 565.06 565.06 565.06 565.06 0 +0.00(+0.00%)
Oct 25, 2021 562.98 593.31 542.46 565.06 0 +10.27(+1.85%)
Oct 19, 2021 554.79 554.79 554.79 554.79 0 +10.27(+1.89%)
Oct 15, 2021 544.51 544.51 544.51 544.51 0 +30.82(+6.00%)
Oct 12, 2021 513.69 513.69 513.69 513.69 0 -20.55(-3.85%)
Oct 08, 2021 534.24 534.24 534.24 534.24 0 +0.00(+0.00%)
Oct 06, 2021 534.24 534.24 534.24 534.24 0 -0.02(-0.00%)
Oct 05, 2021 542.46 543.49 534.26 534.26 0 +20.57(+4.00%)
Sep 30, 2021 513.69 513.69 513.69 513.69 0 -24.66(-4.58%)
Sep 27, 2021 538.35 538.35 538.35 538.35 0 +8.28(+1.56%)
Sep 21, 2021 530.07 530.07 530.07 530.07 0 -14.44(-2.65%)
Sep 20, 2021 544.51 544.51 544.51 544.51 0 +0.00(+0.00%)
Sep 17, 2021 544.53 544.53 544.51 544.51 0 -8.96(-1.62%)
Sep 13, 2021 553.47 553.47 553.47 553.47 0 -0.21(-0.04%)
Sep 07, 2021 553.68 553.68 553.68 553.68 0 +9.16(+1.68%)
Sep 03, 2021 544.51 544.51 544.51 544.51 0 -5.14(-0.93%)
Sep 02, 2021 549.65 549.65 549.65 549.65 0 +5.14(+0.94%)
Aug 31, 2021 544.51 544.51 544.51 544.51 0 +12.78(+2.40%)
Aug 30, 2021 516.22 531.73 516.22 531.73 0 -0.45(-0.08%)
Aug 27, 2021 532.18 532.18 519.88 532.18 0 -8.20(-1.52%)
Aug 24, 2021 540.38 540.38 540.38 540.38 0 +25.87(+5.03%)
Aug 20, 2021 514.51 514.51 514.51 514.51 0 -19.71(-3.69%)
Aug 19, 2021 534.22 534.22 534.22 534.22 0 -1.05(-0.20%)
Aug 17, 2021 535.27 535.27 535.27 535.27 0 +1.03(+0.19%)
Aug 16, 2021 554.76 554.76 534.24 534.24 0 -10.27(-1.89%)
Aug 12, 2021 544.51 544.51 544.51 544.51 0 +0.00(+0.00%)
Aug 11, 2021 544.51 544.51 544.51 544.51 0 +10.27(+1.92%)
Aug 10, 2021 534.24 534.24 534.24 534.24 0 -4.11(-0.76%)
Aug 09, 2021 538.35 538.35 538.35 538.35 0 +4.11(+0.77%)
Aug 06, 2021 532.18 534.24 532.18 534.24 0 +6.06(+1.15%)
Aug 05, 2021 528.18 528.18 528.18 528.18 0 -16.33(-3.00%)
Aug 04, 2021 544.51 544.51 544.51 544.51 0 +9.76(+1.83%)
Aug 03, 2021 534.75 534.75 534.75 534.75 0 +21.06(+4.10%)
Jul 29, 2021 513.69 513.69 513.69 513.69 0 -20.83(-3.90%)
Jul 28, 2021 534.53 534.53 534.53 534.53 0 -0.74(-0.14%)
Jul 23, 2021 535.27 535.27 535.27 535.27 0 -3.08(-0.57%)
Jul 22, 2021 538.35 538.35 538.35 538.35 0 +0.00(+0.00%)
Jul 21, 2021 538.35 538.35 538.35 538.35 0 -6.16(-1.13%)
Jul 16, 2021 544.51 544.51 544.51 544.51 0 +10.27(+1.92%)
Jul 13, 2021 534.24 534.24 534.24 534.24 0 +0.00(+0.00%)
Jul 12, 2021 534.24 534.24 534.24 534.24 0 +10.27(+1.96%)
Jul 06, 2021 523.96 523.96 523.96 523.96 0 +0.00(+0.00%)
Jul 05, 2021 523.96 523.96 523.96 523.96 0 +4.79(+0.92%)
Jun 30, 2021 519.18 519.18 519.18 519.18 0 -25.33(-4.65%)
Jun 28, 2021 544.51 544.51 544.51 544.51 0 +0.00(+0.00%)
Jun 17, 2021 544.51 544.51 544.51 544.51 0 -10.27(-1.85%)
Jun 16, 2021 550.68 554.79 550.68 554.79 0 +26.36(+4.99%)
Jun 09, 2021 528.42 528.42 528.42 528.42 0 -26.36(-4.75%)
Jun 08, 2021 565.06 565.06 554.79 554.79 0 +30.82(+5.88%)
Jun 07, 2021 523.96 523.96 523.96 523.96 0 +13.05(+2.55%)
May 28, 2021 510.92 510.92 510.92 510.92 0 -0.27(-0.05%)
May 27, 2021 503.42 511.18 489.03 511.18 0 -2.51(-0.49%)
May 26, 2021 511.64 513.69 511.64 513.69 0 +2.06(+0.40%)
May 25, 2021 511.64 511.64 511.64 511.64 0 -0.02(-0.00%)
May 21, 2021 511.66 511.66 511.66 511.66 0 +8.24(+1.64%)
May 19, 2021 503.42 503.42 503.42 503.42 0 -28.77(-5.41%)
May 18, 2021 523.96 532.18 523.96 532.18 0 -2.06(-0.38%)
May 17, 2021 523.96 544.51 523.96 534.24 0 +10.27(+1.96%)
May 14, 2021 523.96 534.24 523.96 523.96 0 -1.68(-0.32%)
May 13, 2021 544.51 544.51 509.79 525.65 0 +11.96(+2.33%)
May 10, 2021 513.69 513.69 513.69 513.69 0 +24.95(+5.10%)
May 07, 2021 488.75 488.75 488.75 488.75 0 +0.00(+0.00%)
May 06, 2021 488.75 488.75 488.75 488.75 0 +2.79(+0.58%)
May 05, 2021 485.95 485.95 485.95 485.95 0 +0.00(+0.00%)
May 04, 2021 485.95 485.95 485.95 485.95 0 +0.00(+0.00%)
May 03, 2021 488.73 488.73 485.95 485.95 0 +4.13(+0.86%)
Apr 30, 2021 481.82 481.82 481.82 481.82 0 +0.00(+0.00%)
Apr 29, 2021 468.51 488.01 468.51 481.82 0 +3.06(+0.64%)
Apr 28, 2021 484.92 484.92 458.21 478.76 0 -8.73(-1.79%)
Apr 27, 2021 487.49 487.49 487.49 487.49 0 +14.90(+3.15%)
Apr 26, 2021 472.60 472.60 472.60 472.60 0 -6.16(-1.29%)
Apr 23, 2021 478.76 478.76 478.76 478.76 0 +0.00(+0.00%)
Apr 22, 2021 478.76 478.76 478.76 478.76 0 -2.05(-0.43%)
Apr 21, 2021 486.69 486.69 447.01 480.81 0 +2.05(+0.43%)
Apr 20, 2021 443.95 478.76 443.95 478.76 0 -2.05(-0.43%)
Apr 19, 2021 456.16 480.81 456.16 480.81 0 +28.40(+6.28%)
Apr 16, 2021 452.42 452.42 452.42 452.42 0 +0.37(+0.08%)
Apr 15, 2021 462.32 462.32 452.05 452.05 0 +0.00(+0.00%)
Apr 14, 2021 452.05 452.05 452.05 452.05 0 +9.56(+2.16%)
Apr 13, 2021 452.05 461.79 442.49 442.49 0 -5.44(-1.22%)
Apr 12, 2021 439.72 447.94 439.72 447.94 0 +8.22(+1.87%)
Apr 09, 2021 441.77 441.77 439.72 439.72 0 -2.06(-0.47%)
Apr 08, 2021 452.03 452.03 441.77 441.77 0 -0.33(-0.07%)
Apr 07, 2021 442.10 442.10 442.10 442.10 0 +0.00(+0.00%)
Apr 06, 2021 442.10 442.10 442.10 442.10 0 +0.00(+0.00%)
Apr 05, 2021 442.10 442.10 442.10 442.10 0 -9.94(-2.20%)
Apr 01, 2021 452.05 452.05 452.05 452.05 0 +16.44(+3.77%)
Mar 31, 2021 435.61 435.61 435.61 435.61 0 +0.00(+0.00%)
Mar 30, 2021 433.56 435.61 433.56 435.61 0 +4.11(+0.95%)
Mar 29, 2021 423.28 431.50 423.28 431.50 0 +0.00(+0.00%)
Mar 26, 2021 431.50 431.50 431.50 431.50 0 +0.00(+0.00%)
Mar 25, 2021 431.50 431.50 431.50 431.50 0 -2.06(-0.47%)
Mar 24, 2021 428.42 435.61 428.42 433.56 0 +15.41(+3.69%)
Mar 23, 2021 431.50 431.50 417.63 418.14 0 -14.36(-3.32%)
Mar 22, 2021 431.42 432.53 428.42 432.51 0 +7.17(+1.69%)
Mar 19, 2021 425.34 429.44 425.34 425.34 0 +0.00(+0.00%)
Mar 18, 2021 422.50 425.34 422.50 425.34 0 +4.11(+0.98%)
Mar 17, 2021 421.23 421.23 421.23 421.23 0 +3.84(+0.92%)
Mar 16, 2021 417.38 417.38 417.38 417.38 0 -2.71(-0.65%)
Mar 15, 2021 417.86 420.10 417.86 420.10 0 +3.80(+0.91%)
Mar 12, 2021 423.28 429.10 416.30 416.30 0 -9.04(-2.13%)
Mar 11, 2021 423.28 425.34 417.12 425.34 0 +2.06(+0.49%)
Mar 10, 2021 417.14 423.61 417.14 423.28 0 +4.21(+1.01%)
Mar 09, 2021 419.07 419.07 419.07 419.07 0 +1.44(+0.34%)
Mar 08, 2021 417.63 417.63 417.63 417.63 0 +1.46(+0.35%)
Mar 05, 2021 416.17 416.17 416.17 416.17 0 +1.11(+0.27%)
Mar 04, 2021 416.52 416.52 415.06 415.06 0 -12.33(-2.88%)
Mar 03, 2021 427.39 427.39 427.39 427.39 0 +0.00(+0.00%)
Mar 02, 2021 426.77 427.39 426.77 427.39 0 +14.08(+3.41%)
Mar 01, 2021 413.31 413.31 413.31 413.31 0 -13.54(-3.17%)
Feb 26, 2021 426.86 426.86 426.86 426.86 0 +0.00(+0.00%)
Feb 25, 2021 416.67 427.08 416.67 426.86 0 -1.56(-0.36%)
Feb 24, 2021 416.34 428.42 416.34 428.42 0 +10.27(+2.46%)
Feb 23, 2021 429.44 429.44 415.51 418.14 0 -11.81(-2.75%)
Feb 22, 2021 426.92 429.96 426.92 429.96 0 +14.44(+3.48%)
Feb 19, 2021 415.51 415.51 415.51 415.51 0 +0.00(+0.00%)
Feb 18, 2021 422.25 422.25 415.51 415.51 0 -11.88(-2.78%)
Feb 17, 2021 427.39 427.39 427.39 427.39 0 +0.00(+0.00%)
Feb 16, 2021 413.46 427.39 413.31 427.39 0 -4.05(-0.94%)
Feb 12, 2021 431.44 431.44 431.44 431.44 0 +1.99(+0.46%)
Feb 11, 2021 429.44 429.44 429.44 429.44 0 +0.00(+0.00%)
Feb 10, 2021 413.27 431.07 413.27 429.44 0 -2.06(-0.48%)
Feb 08, 2021 431.50 431.50 431.50 431.50 0 +16.44(+3.96%)
Feb 05, 2021 415.10 423.01 415.06 415.06 0 -0.04(-0.01%)
Feb 04, 2021 415.10 415.10 415.10 415.10 0 +0.00(+0.00%)
Feb 03, 2021 415.10 415.10 415.10 415.10 0 +0.00(+0.00%)
Feb 02, 2021 415.10 415.10 415.10 415.10 0 -4.07(-0.97%)
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.