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

Telecom Services - Foreign Sector (CIX: MSECTOR845 )

482.89 UNCHANGED
Streaming Delayed Price Updated: 11:53 AM EDT, May 27, 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, 2016 718.72 738.16 717.92 737.08 0 +20.81(+2.91%)
Jan 28, 2016 719.64 722.64 710.19 716.26 0 +6.74(+0.95%)
Jan 27, 2016 712.85 720.12 706.77 709.52 0 +1.07(+0.15%)
Jan 26, 2016 699.71 710.37 698.45 708.46 0 +16.54(+2.39%)
Jan 25, 2016 688.77 699.65 684.49 691.92 0 -4.51(-0.65%)
Jan 22, 2016 688.79 698.00 685.89 696.42 0 +17.37(+2.56%)
Jan 21, 2016 671.95 683.58 667.30 679.05 0 +1.86(+0.28%)
Jan 20, 2016 673.59 681.14 663.34 677.19 0 -11.07(-1.61%)
Jan 19, 2016 688.12 691.63 681.71 688.27 0 +10.02(+1.48%)
Jan 15, 2016 678.25 678.25 678.25 678.25 0 -17.73(-2.55%)
Jan 14, 2016 692.60 699.32 685.71 695.98 0 +4.45(+0.64%)
Jan 13, 2016 700.78 704.08 689.20 691.53 0 -7.00(-1.00%)
Jan 12, 2016 699.06 701.57 692.66 698.53 0 +8.15(+1.18%)
Jan 11, 2016 692.32 694.44 682.39 690.38 0 -0.15(-0.02%)
Jan 08, 2016 702.25 705.08 689.32 690.53 0 -5.81(-0.83%)
Jan 07, 2016 699.90 704.89 694.34 696.35 0 -11.49(-1.62%)
Jan 06, 2016 705.27 711.69 702.93 707.84 0 -4.09(-0.57%)
Jan 05, 2016 708.59 713.86 703.51 711.93 0 +10.58(+1.51%)
Jan 04, 2016 701.28 704.30 692.23 701.34 0 -9.49(-1.33%)
Dec 31, 2015 710.83 710.83 710.83 710.83 0 -4.41(-0.62%)
Dec 30, 2015 719.92 721.94 714.52 715.24 0 -8.45(-1.17%)
Dec 29, 2015 723.13 726.67 720.22 723.69 0 +2.13(+0.30%)
Dec 28, 2015 720.48 723.96 716.80 721.56 0 -0.58(-0.08%)
Dec 24, 2015 722.13 722.13 722.13 722.13 0 -3.44(-0.47%)
Dec 23, 2015 721.88 727.96 720.12 725.58 0 +9.69(+1.35%)
Dec 22, 2015 714.84 718.43 710.92 715.88 0 +3.83(+0.54%)
Dec 21, 2015 714.65 718.14 708.47 712.05 0 +8.01(+1.14%)
Dec 18, 2015 707.67 711.53 702.05 704.04 0 -8.96(-1.26%)
Dec 17, 2015 720.22 723.48 710.65 713.01 0 -6.58(-0.91%)
Dec 16, 2015 713.62 720.89 709.01 719.58 0 +19.36(+2.76%)
Dec 15, 2015 700.44 705.59 697.19 700.23 0 +5.84(+0.84%)
Dec 14, 2015 693.00 697.46 686.55 694.39 0 +6.35(+0.92%)
Dec 11, 2015 694.40 697.51 685.20 688.04 0 -15.64(-2.22%)
Dec 10, 2015 705.29 709.30 701.59 703.68 0 +0.25(+0.04%)
Dec 09, 2015 706.46 713.38 700.50 703.43 0 -4.25(-0.60%)
Dec 08, 2015 708.82 711.80 703.79 707.67 0 -56.73(-7.42%)
Dec 07, 2015 766.72 768.99 761.01 764.40 0 -5.87(-0.76%)
Dec 04, 2015 763.18 771.16 761.04 770.27 0 +7.59(+1.00%)
Dec 03, 2015 772.80 773.51 759.71 762.68 0 -5.99(-0.78%)
Dec 02, 2015 772.06 776.11 765.90 768.67 0 -4.41(-0.57%)
Dec 01, 2015 773.94 776.31 768.27 773.09 0 -0.10(-0.01%)
Nov 30, 2015 773.44 776.38 769.47 773.19 0 -1.05(-0.14%)
Nov 27, 2015 773.90 775.97 769.97 774.24 0 +5.58(+0.73%)
Nov 25, 2015 768.66 768.66 768.66 768.66 0 +0.20(+0.03%)
Nov 24, 2015 766.46 771.42 762.57 768.46 0 +0.64(+0.08%)
Nov 23, 2015 767.83 768.18 766.75 767.82 0 -9.84(-1.26%)
Nov 20, 2015 780.96 783.37 775.45 777.66 0 +3.95(+0.51%)
Nov 19, 2015 770.86 772.25 763.08 773.71 0 +3.74(+0.49%)
Nov 18, 2015 768.20 771.46 760.13 769.97 0 -1.26(-0.16%)
Nov 17, 2015 769.85 775.11 767.22 771.23 0 +9.46(+1.24%)
Nov 16, 2015 756.01 762.51 752.30 761.77 0 +5.81(+0.77%)
Nov 13, 2015 758.80 762.14 753.13 755.96 0 -8.19(-1.07%)
Nov 12, 2015 765.68 771.15 762.31 764.15 0 +4.43(+0.58%)
Nov 11, 2015 763.87 762.18 753.41 759.72 0 +2.14(+0.28%)
Nov 10, 2015 756.90 759.87 753.70 757.58 0 -1.01(-0.13%)
Nov 09, 2015 764.00 767.08 755.16 758.59 0 -9.21(-1.20%)
Nov 06, 2015 765.36 771.13 759.75 767.79 0 -3.89(-0.50%)
Nov 05, 2015 773.96 772.33 763.75 771.68 0 +4.32(+0.56%)
Nov 04, 2015 774.62 771.29 759.86 767.36 0 -2.62(-0.34%)
Nov 03, 2015 766.44 772.94 764.37 769.98 0 +0.09(+0.01%)
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.