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: 2:26 PM EDT, Jun 6, 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%)
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.