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

Telecom Services - Foreign Sector (CIX: MSECTOR845 )

459.51 UNCHANGED
Streaming Delayed Price Updated: 2:44 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 31, 2013 657.93 661.48 654.40 656.51 0 -1.83(-0.28%)
Jan 30, 2013 659.03 662.06 656.24 658.34 0 +0.02(+0.00%)
Jan 29, 2013 655.36 659.97 654.04 658.32 0 +2.23(+0.34%)
Jan 28, 2013 658.68 659.84 654.28 656.08 0 -3.31(-0.50%)
Jan 25, 2013 660.50 662.93 655.57 659.39 0 +4.47(+0.68%)
Jan 24, 2013 648.55 659.32 652.83 654.93 0 -7.90(-1.19%)
Jan 23, 2013 663.04 665.59 659.85 662.83 0 -5.74(-0.86%)
Jan 22, 2013 667.32 670.15 662.82 668.57 0 +2.11(+0.32%)
Jan 21, 2013 666.22 667.91 661.94 666.46 0 +0.04(+0.01%)
Jan 18, 2013 666.18 667.91 661.90 666.42 0 +1.17(+0.18%)
Jan 17, 2013 664.65 667.68 662.51 665.25 0 +6.58(+1.00%)
Jan 16, 2013 649.92 662.48 656.35 658.67 0 -4.92(-0.74%)
Jan 15, 2013 661.38 665.37 659.03 663.59 0 -0.41(-0.06%)
Jan 14, 2013 663.34 665.83 660.16 664.00 0 +3.67(+0.56%)
Jan 12, 2013 659.70 662.05 656.35 660.33 0 +0.00(+0.00%)
Jan 11, 2013 659.70 662.08 656.35 660.33 0 +2.01(+0.31%)
Jan 10, 2013 655.32 659.77 653.35 658.31 0 +7.20(+1.11%)
Jan 09, 2013 646.54 653.43 646.90 651.11 0 +6.93(+1.08%)
Jan 08, 2013 644.85 646.71 640.36 644.18 0 -1.69(-0.26%)
Jan 07, 2013 643.38 647.28 640.25 645.87 0 -1.32(-0.20%)
Jan 04, 2013 642.93 648.41 641.46 647.18 0 +4.08(+0.63%)
Jan 03, 2013 645.02 647.16 640.61 643.10 0 -7.49(-1.15%)
Jan 02, 2013 648.49 651.88 643.06 650.59 0 +10.90(+1.70%)
Dec 31, 2012 639.69 639.69 639.69 0 +8.43(+1.34%)
Dec 28, 2012 631.96 635.75 628.92 631.26 0 -7.63(-1.19%)
Dec 27, 2012 640.73 642.48 634.28 638.88 0 +2.82(+0.44%)
Dec 26, 2012 635.06 641.20 632.14 636.06 0 -1.07(-0.17%)
Dec 24, 2012 637.13 637.13 637.13 0 -3.01(-0.47%)
Dec 21, 2012 638.00 642.07 635.75 640.14 0 -5.12(-0.79%)
Dec 20, 2012 642.14 646.25 640.36 645.26 0 +4.95(+0.77%)
Dec 19, 2012 641.75 645.29 639.11 640.31 0 -1.13(-0.18%)
Dec 18, 2012 637.65 642.24 636.02 641.43 0 +5.03(+0.79%)
Dec 17, 2012 635.99 638.79 633.38 636.40 0 -1.98(-0.31%)
Dec 14, 2012 635.30 640.05 634.00 638.38 0 +3.65(+0.58%)
Dec 13, 2012 634.22 639.14 632.61 634.73 0 -1.91(-0.30%)
Dec 12, 2012 637.33 640.49 634.89 636.64 0 +1.70(+0.27%)
Dec 11, 2012 633.09 637.96 631.65 634.94 0 +6.63(+1.06%)
Dec 10, 2012 627.35 630.45 626.14 628.31 0 -1.72(-0.27%)
Dec 07, 2012 628.05 631.21 625.08 630.03 0 -0.96(-0.15%)
Dec 06, 2012 630.14 632.27 626.50 630.99 0 +1.32(+0.21%)
Dec 05, 2012 628.47 632.97 626.59 629.67 0 +4.03(+0.64%)
Dec 04, 2012 625.02 629.22 623.16 625.64 0 -0.21(-0.03%)
Nov 30, 2012 625.03 628.27 622.49 625.85 0 -1.71(-0.27%)
Nov 29, 2012 622.11 630.95 623.67 627.56 0 +2.09(+0.33%)
Nov 28, 2012 613.17 626.75 616.14 625.47 0 +4.91(+0.79%)
Nov 27, 2012 610.04 624.69 618.93 620.56 0 -5.39(-0.86%)
Nov 26, 2012 616.88 627.11 621.74 625.95 0 -2.37(-0.38%)
Nov 24, 2012 617.00 629.24 623.08 628.32 0 +0.00(+0.00%)
Nov 23, 2012 617.00 629.25 623.08 628.32 0 +10.58(+1.71%)
Nov 22, 2012 618.48 619.95 615.48 617.74 0 +0.02(+0.00%)
Nov 21, 2012 618.46 619.97 615.46 617.72 0 +0.09(+0.02%)
Nov 20, 2012 617.20 621.12 614.48 617.63 0 -1.80(-0.29%)
Nov 19, 2012 608.71 621.87 612.32 619.43 0 +8.54(+1.40%)
Nov 16, 2012 610.08 613.94 604.80 610.89 0 +0.67(+0.11%)
Nov 15, 2012 610.63 615.88 606.82 610.22 0 -0.72(-0.12%)
Nov 14, 2012 613.29 619.94 609.54 610.94 0 -8.74(-1.41%)
Nov 13, 2012 617.45 625.41 615.88 619.67 0 -2.23(-0.36%)
Nov 12, 2012 623.22 625.62 619.71 621.90 0 -2.48(-0.40%)
Nov 09, 2012 621.97 628.77 620.18 624.38 0 +1.66(+0.27%)
Nov 08, 2012 627.21 630.39 620.96 622.72 0 -2.41(-0.39%)
Nov 07, 2012 627.33 629.38 621.40 625.12 0 -9.95(-1.57%)
Nov 06, 2012 626.31 638.01 630.30 635.07 0 +4.46(+0.71%)
Nov 05, 2012 630.72 632.81 626.87 630.61 0 -3.86(-0.61%)
Nov 02, 2012 633.33 640.44 631.83 634.47 0 -5.98(-0.93%)
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.