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

Telecom Services - Domestic Sector (CIX: MSECTOR844 )

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 (%)
Jan 31, 2018 1610 1627 1602 1612 0 +3.53(+0.22%)
Jan 30, 2018 1613 1622 1604 1609 0 -0.39(-0.02%)
Jan 29, 2018 1601 1626 1594 1609 0 -20.49(-1.26%)
Jan 26, 2018 1619 1630 1614 1630 0 +14.51(+0.90%)
Jan 25, 2018 1607 1622 1598 1615 0 +11.12(+0.69%)
Jan 24, 2018 1605 1616 1593 1604 0 +9.67(+0.61%)
Jan 23, 2018 1628 1634 1585 1594 0 -17.55(-1.09%)
Jan 22, 2018 1580 1613 1574 1612 0 +34.61(+2.19%)
Jan 19, 2018 1579 1582 1561 1577 0 +5.72(+0.36%)
Jan 18, 2018 1570 1600 1562 1572 0 +3.47(+0.22%)
Jan 17, 2018 1568 1573 1553 1568 0 +3.54(+0.23%)
Jan 16, 2018 1570 1574 1558 1565 0 -6.27(-0.40%)
Jan 12, 2018 1571 1571 1571 1571 0 +4.24(+0.27%)
Jan 11, 2018 1567 1574 1557 1567 0 +3.39(+0.22%)
Jan 10, 2018 1578 1581 1553 1563 0 -15.84(-1.00%)
Jan 09, 2018 1591 1603 1578 1579 0 -27.74(-1.73%)
Jan 08, 2018 1607 1617 1594 1607 0 +0.90(+0.06%)
Jan 05, 2018 1611 1613 1597 1606 0 +1.12(+0.07%)
Jan 04, 2018 1597 1613 1578 1605 0 +9.36(+0.59%)
Jan 03, 2018 1625 1626 1590 1596 0 -33.68(-2.07%)
Jan 02, 2018 1634 1641 1625 1629 0 +2.01(+0.12%)
Dec 29, 2017 1627 1627 1627 1627 0 -12.61(-0.77%)
Dec 28, 2017 1635 1642 1628 1640 0 +8.69(+0.53%)
Dec 27, 2017 1637 1640 1626 1631 0 -3.56(-0.22%)
Dec 26, 2017 1631 1647 1631 1635 0 +3.37(+0.21%)
Dec 22, 2017 1626 1641 1624 1631 0 +3.56(+0.22%)
Dec 21, 2017 1618 1644 1613 1628 0 +10.80(+0.67%)
Dec 20, 2017 1618 1633 1608 1617 0 +7.28(+0.45%)
Dec 19, 2017 1624 1634 1606 1610 0 -14.21(-0.88%)
Dec 18, 2017 1620 1635 1613 1624 0 +12.90(+0.80%)
Dec 15, 2017 1609 1617 1600 1611 0 +13.14(+0.82%)
Dec 14, 2017 1604 1612 1592 1598 0 -15.27(-0.95%)
Dec 13, 2017 1612 1620 1590 1613 0 -2.26(-0.14%)
Dec 12, 2017 1616 1620 1582 1615 0 +40.67(+2.58%)
Dec 11, 2017 1561 1577 1553 1575 0 +16.26(+1.04%)
Dec 08, 2017 1543 1561 1536 1558 0 +21.29(+1.39%)
Dec 07, 2017 1539 1547 1527 1537 0 -2.27(-0.15%)
Dec 06, 2017 1542 1550 1532 1539 0 -13.49(-0.87%)
Dec 05, 2017 1564 1582 1550 1553 0 -25.43(-1.61%)
Dec 04, 2017 1570 1577 1564 1578 0 +22.22(+1.43%)
Dec 01, 2017 1549 1566 1532 1556 0 +8.04(+0.52%)
Nov 30, 2017 1539 1563 1528 1548 0 +10.49(+0.68%)
Nov 29, 2017 1535 1548 1501 1538 0 +35.40(+2.36%)
Nov 28, 2017 1471 1506 1467 1502 0 +28.79(+1.95%)
Nov 27, 2017 1473 1484 1466 1473 0 +6.47(+0.44%)
Nov 24, 2017 1468 1473 1463 1467 0 -3.08(-0.21%)
Nov 22, 2017 1447 1476 1445 1470 0 +22.93(+1.58%)
Nov 21, 2017 1455 1460 1444 1447 0 -6.65(-0.46%)
Nov 20, 2017 1447 1462 1440 1454 0 +12.36(+0.86%)
Nov 17, 2017 1429 1454 1426 1441 0 +8.93(+0.62%)
Nov 16, 2017 1412 1438 1410 1432 0 +22.67(+1.61%)
Nov 15, 2017 1416 1422 1403 1410 0 +0.72(+0.05%)
Nov 14, 2017 1425 1429 1404 1409 0 -16.71(-1.17%)
Nov 13, 2017 1430 1435 1424 1426 0 -3.47(-0.24%)
Nov 10, 2017 1430 1438 1423 1429 0 +2.45(+0.17%)
Nov 09, 2017 1416 1442 1407 1427 0 +5.29(+0.37%)
Nov 08, 2017 1410 1425 1403 1421 0 +5.67(+0.40%)
Nov 07, 2017 1406 1418 1396 1416 0 +3.68(+0.26%)
Nov 06, 2017 1424 1427 1394 1412 0 -32.33(-2.24%)
Nov 03, 2017 1451 1453 1435 1444 0 +0.68(+0.05%)
Nov 02, 2017 1456 1477 1433 1444 0 -10.81(-0.74%)
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.