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 -4.89 (-1.05%)
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 30, 2015 790.83 792.71 780.41 782.19 0 -13.96(-1.75%)
Jan 29, 2015 793.59 798.21 788.73 796.14 0 +5.89(+0.75%)
Jan 28, 2015 800.35 803.16 789.63 790.25 0 -12.31(-1.53%)
Jan 27, 2015 798.47 805.79 792.76 802.56 0 +0.44(+0.05%)
Jan 26, 2015 804.59 809.54 797.79 802.12 0 -3.45(-0.43%)
Jan 23, 2015 803.47 808.45 799.74 805.57 0 -1.19(-0.15%)
Jan 22, 2015 803.57 809.43 800.90 806.76 0 +5.32(+0.66%)
Jan 21, 2015 794.28 803.14 791.64 801.44 0 +11.23(+1.42%)
Jan 20, 2015 788.16 791.92 784.63 790.22 0 +9.12(+1.17%)
Jan 16, 2015 776.12 781.72 774.48 781.10 0 +8.45(+1.09%)
Jan 15, 2015 772.75 776.46 770.04 772.64 0 -0.52(-0.07%)
Jan 14, 2015 771.12 771.31 762.70 773.16 0 +3.23(+0.42%)
Jan 13, 2015 769.93 769.93 769.93 769.93 0 +5.26(+0.69%)
Jan 12, 2015 767.56 770.45 760.68 764.67 0 -1.36(-0.18%)
Jan 09, 2015 769.03 770.75 760.50 766.03 0 -1.26(-0.16%)
Jan 08, 2015 762.32 770.30 758.65 767.29 0 +9.50(+1.25%)
Jan 07, 2015 758.11 755.62 746.07 757.79 0 +2.52(+0.33%)
Jan 06, 2015 760.92 765.01 752.65 755.27 0 -3.45(-0.46%)
Jan 05, 2015 764.80 765.98 755.95 758.73 0 -18.08(-2.33%)
Jan 02, 2015 780.28 782.95 774.11 776.80 0 -0.05(-0.01%)
Dec 31, 2014 776.85 776.85 776.85 776.85 0 -3.88(-0.50%)
Dec 30, 2014 783.62 786.57 779.33 780.73 0 -6.23(-0.79%)
Dec 29, 2014 788.88 793.74 784.94 786.96 0 -9.59(-1.20%)
Dec 26, 2014 793.25 800.23 785.99 796.54 0 +2.96(+0.37%)
Dec 24, 2014 793.58 793.58 793.58 793.58 0 +2.11(+0.27%)
Dec 23, 2014 794.31 797.38 789.14 791.48 0 -0.62(-0.08%)
Dec 22, 2014 790.25 795.79 787.19 792.10 0 +8.66(+1.11%)
Dec 19, 2014 786.26 792.07 780.82 783.44 0 -7.42(-0.94%)
Dec 18, 2014 786.23 791.90 781.85 790.86 0 +12.54(+1.61%)
Dec 17, 2014 773.61 786.24 768.24 778.32 0 +7.73(+1.00%)
Dec 16, 2014 770.58 780.88 770.22 770.58 0 -0.58(-0.08%)
Dec 15, 2014 789.07 790.81 765.88 771.16 0 -10.12(-1.30%)
Dec 12, 2014 795.05 797.11 780.50 781.28 0 -18.03(-2.26%)
Dec 11, 2014 801.05 801.04 792.40 799.32 0 +0.22(+0.03%)
Dec 10, 2014 807.49 808.82 797.92 799.10 0 -4.19(-0.52%)
Dec 09, 2014 797.97 809.37 792.16 803.29 0 +0.68(+0.08%)
Dec 08, 2014 807.93 811.79 800.02 802.61 0 -9.55(-1.18%)
Dec 05, 2014 812.36 815.30 807.80 812.16 0 +1.89(+0.23%)
Dec 04, 2014 809.75 815.86 804.25 810.27 0 +2.21(+0.27%)
Dec 03, 2014 809.07 811.21 804.79 808.06 0 -4.45(-0.55%)
Dec 02, 2014 811.68 816.93 808.96 812.51 0 -0.61(-0.07%)
Dec 01, 2014 815.06 817.50 809.68 813.11 0 -4.57(-0.56%)
Nov 28, 2014 819.66 822.86 812.78 817.68 0 -7.18(-0.87%)
Nov 27, 2014 824.86 824.86 824.86 824.86 0 -0.34(-0.04%)
Nov 26, 2014 820.80 826.86 819.60 825.20 0 +10.05(+1.23%)
Nov 25, 2014 816.84 815.36 807.71 815.15 0 +0.88(+0.11%)
Nov 24, 2014 816.37 813.81 805.84 814.27 0 +5.11(+0.63%)
Nov 21, 2014 807.24 807.37 798.62 809.15 0 +16.49(+2.08%)
Nov 20, 2014 791.78 796.97 789.76 792.66 0 -9.33(-1.16%)
Nov 19, 2014 803.40 806.12 798.03 801.99 0 -1.53(-0.19%)
Nov 18, 2014 798.87 805.97 797.71 803.52 0 +9.95(+1.25%)
Nov 17, 2014 791.23 795.30 788.65 793.58 0 -6.20(-0.78%)
Nov 14, 2014 794.21 801.37 792.24 799.78 0 +3.49(+0.44%)
Nov 13, 2014 794.68 794.76 787.78 796.29 0 +4.24(+0.53%)
Nov 12, 2014 791.65 797.42 788.82 792.05 0 -2.80(-0.35%)
Nov 11, 2014 792.59 797.93 791.02 794.86 0 +6.72(+0.85%)
Nov 10, 2014 786.28 791.39 783.62 788.14 0 +0.57(+0.07%)
Nov 07, 2014 786.42 784.74 774.85 787.57 0 -7.82(-0.98%)
Nov 06, 2014 803.16 799.93 787.04 795.39 0 -7.55(-0.94%)
Nov 05, 2014 803.27 806.53 798.61 802.95 0 -0.23(-0.03%)
Nov 04, 2014 806.11 809.55 798.42 803.18 0 -6.31(-0.78%)
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.