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 (%)
Oct 31, 2014 1577 1581 1566 1576 0 +11.82(+0.76%)
Oct 30, 2014 1552 1570 1546 1564 0 +6.32(+0.41%)
Oct 28, 2014 1550 1560 1544 1558 0 +14.92(+0.97%)
Oct 27, 2014 1527 1547 1526 1543 0 +15.25(+1.00%)
Oct 24, 2014 1515 1534 1506 1527 0 +11.65(+0.77%)
Oct 23, 2014 1528 1530 1505 1516 0 -24.03(-1.56%)
Oct 21, 2014 1523 1544 1517 1540 0 +12.10(+0.79%)
Oct 20, 2014 1516 1529 1509 1528 0 +11.18(+0.74%)
Oct 17, 2014 1516 1521 1516 1516 0 +17.04(+1.14%)
Oct 16, 2014 1491 1510 1478 1499 0 -7.30(-0.48%)
Oct 15, 2014 1500 1512 1473 1507 0 -5.29(-0.35%)
Oct 14, 2014 1515 1524 1505 1512 0 +0.15(+0.01%)
Oct 13, 2014 1512 1538 1512 1512 0 -17.78(-1.16%)
Oct 10, 2014 1544 1553 1529 1530 0 -11.56(-0.75%)
Oct 09, 2014 1566 1570 1538 1541 0 -26.92(-1.72%)
Oct 08, 2014 1551 1569 1541 1568 0 +2.80(+0.18%)
Oct 07, 2014 1576 1579 1565 1565 0 -12.13(-0.77%)
Oct 06, 2014 1578 1587 1571 1577 0 +7.48(+0.48%)
Oct 03, 2014 1567 1587 1560 1570 0 +13.33(+0.86%)
Oct 02, 2014 1563 1567 1549 1557 0 -0.72(-0.05%)
Oct 01, 2014 1565 1573 1555 1557 0 -15.37(-0.98%)
Sep 30, 2014 1569 1581 1563 1573 0 +3.71(+0.24%)
Sep 29, 2014 1563 1571 1552 1569 0 +0.67(+0.04%)
Sep 26, 2014 1563 1573 1553 1568 0 +7.38(+0.47%)
Sep 25, 2014 1578 1580 1556 1561 0 -23.93(-1.51%)
Sep 19, 2014 1581 1588 1573 1585 0 +13.17(+0.84%)
Sep 18, 2014 1567 1575 1562 1572 0 +11.35(+0.73%)
Sep 17, 2014 1558 1569 1551 1560 0 +5.70(+0.37%)
Sep 16, 2014 1542 1560 1540 1555 0 +11.28(+0.73%)
Sep 15, 2014 1542 1546 1534 1543 0 +5.08(+0.33%)
Sep 12, 2014 1555 1557 1532 1538 0 -17.17(-1.10%)
Sep 11, 2014 1545 1559 1538 1556 0 +4.81(+0.31%)
Sep 10, 2014 1556 1559 1538 1551 0 -2.56(-0.16%)
Sep 09, 2014 1568 1571 1548 1553 0 -16.52(-1.05%)
Sep 08, 2014 1578 1579 1564 1570 0 -10.33(-0.65%)
Sep 05, 2014 1573 1584 1569 1580 0 +7.73(+0.49%)
Sep 04, 2014 1576 1578 1566 1572 0 -2.74(-0.17%)
Sep 03, 2014 1573 1579 1568 1575 0 +4.30(+0.27%)
Sep 02, 2014 1573 1578 1563 1571 0 -2.78(-0.18%)
Aug 29, 2014 1574 1574 1574 0 +10.28(+0.66%)
Aug 28, 2014 1561 1565 1556 1563 0 -0.40(-0.03%)
Aug 27, 2014 1558 1566 1555 1564 0 +7.99(+0.51%)
Aug 26, 2014 1557 1561 1551 1556 0 +0.62(+0.04%)
Aug 25, 2014 1548 1560 1546 1555 0 +8.06(+0.52%)
Aug 22, 2014 1551 1555 1541 1547 0 -5.62(-0.36%)
Aug 21, 2014 1550 1560 1547 1553 0 +3.78(+0.24%)
Aug 20, 2014 1549 1552 1542 1549 0 +3.02(+0.20%)
Aug 19, 2014 1550 1555 1535 1546 0 -3.60(-0.23%)
Aug 18, 2014 1558 1560 1545 1549 0 -1.20(-0.08%)
Aug 15, 2014 1556 1560 1540 1551 0 -6.10(-0.39%)
Aug 14, 2014 1555 1558 1547 1557 0 +6.16(+0.40%)
Aug 13, 2014 1553 1556 1544 1551 0 +1.66(+0.11%)
Aug 12, 2014 1546 1553 1540 1549 0 +6.32(+0.41%)
Aug 11, 2014 1548 1554 1538 1543 0 +2.06(+0.13%)
Aug 08, 2014 1538 1548 1526 1541 0 +5.37(+0.35%)
Aug 07, 2014 1553 1558 1529 1535 0 -14.24(-0.92%)
Aug 06, 2014 1562 1564 1533 1549 0 -19.39(-1.24%)
Aug 05, 2014 1579 1584 1562 1569 0 -13.21(-0.84%)
Aug 04, 2014 1577 1585 1567 1582 0 +8.49(+0.54%)
Aug 01, 2014 1592 1595 1571 1574 0 -14.86(-0.94%)
Jul 31, 2014 1610 1616 1584 1588 0 -9.60(-0.60%)
Jul 23, 2014 1597 1604 1591 1598 0 +0.52(+0.03%)
Jul 22, 2014 1597 1603 1584 1597 0 +5.83(+0.37%)
Jul 21, 2014 1595 1600 1587 1592 0 -5.14(-0.32%)
Jul 18, 2014 1596 1601 1588 1597 0 +9.98(+0.63%)
Jul 17, 2014 1599 1607 1584 1587 0 -18.08(-1.13%)
Jul 16, 2014 1602 1608 1596 1605 0 +9.14(+0.57%)
Jul 15, 2014 1591 1602 1585 1596 0 +7.20(+0.45%)
Jul 14, 2014 1587 1592 1579 1589 0 +5.53(+0.35%)
Jul 11, 2014 1575 1586 1569 1583 0 +10.65(+0.68%)
Jul 10, 2014 1550 1576 1548 1572 0 +11.49(+0.74%)
Jul 09, 2014 1561 1566 1553 1561 0 +5.58(+0.36%)
Jul 08, 2014 1559 1565 1550 1555 0 -22.52(-1.43%)
Jul 07, 2014 1575 1583 1571 1578 0 +2.23(+0.14%)
Jul 03, 2014 1576 1576 1576 0 +5.30(+0.34%)
Jul 02, 2014 1567 1574 1560 1570 0 +5.34(+0.34%)
Jul 01, 2014 1553 1569 1549 1565 0 +9.70(+0.62%)
Jun 30, 2014 1560 1567 1551 1555 0 -5.52(-0.35%)
Jun 27, 2014 1554 1562 1546 1561 0 +5.05(+0.32%)
Jun 26, 2014 1560 1561 1546 1556 0 -2.50(-0.16%)
Jun 25, 2014 1555 1562 1550 1558 0 +0.90(+0.06%)
Jun 24, 2014 1567 1572 1554 1557 0 -9.59(-0.61%)
Jun 23, 2014 1566 1572 1554 1567 0 +3.95(+0.25%)
Jun 20, 2014 1570 1577 1557 1563 0 -1.57(-0.10%)
Jun 19, 2014 1562 1571 1558 1565 0 +3.38(+0.22%)
Jun 18, 2014 1550 1562 1546 1561 0 +8.48(+0.55%)
Jun 17, 2014 1553 1559 1547 1553 0 -1.50(-0.10%)
Jun 16, 2014 1552 1559 1547 1554 0 +2.97(+0.19%)
Jun 13, 2014 1542 1556 1537 1551 0 +9.28(+0.60%)
Jun 12, 2014 1545 1548 1532 1542 0 -6.05(-0.39%)
Jun 11, 2014 1554 1557 1547 1548 0 -6.27(-0.40%)
Jun 10, 2014 1552 1559 1548 1554 0 +0.59(+0.04%)
Jun 06, 2014 1554 1558 1543 1554 0 -0.66(-0.04%)
Jun 05, 2014 1554 1560 1544 1554 0 +0.38(+0.02%)
Jun 04, 2014 1557 1560 1548 1554 0 -2.74(-0.18%)
Jun 03, 2014 1566 1572 1553 1557 0 -13.94(-0.89%)
Jun 02, 2014 1570 1578 1565 1571 0 +0.92(+0.06%)
May 30, 2014 1560 1572 1559 1570 0 +5.36(+0.34%)
May 29, 2014 1565 1570 1553 1564 0 -0.06(-0.00%)
May 28, 2014 1559 1570 1556 1564 0 +5.10(+0.33%)
May 27, 2014 1566 1569 1553 1559 0 -3.84(-0.25%)
May 23, 2014 1563 1563 1563 0 +2.44(+0.16%)
May 22, 2014 1555 1564 1552 1561 0 +8.79(+0.57%)
May 21, 2014 1557 1565 1542 1552 0 +2.19(+0.14%)
May 20, 2014 1576 1577 1547 1550 0 -24.71(-1.57%)
May 19, 2014 1565 1586 1560 1574 0 -5.05(-0.32%)
May 16, 2014 1570 1584 1566 1579 0 +20.61(+1.32%)
May 15, 2014 1554 1565 1538 1559 0 +2.30(+0.15%)
May 14, 2014 1550 1565 1544 1557 0 +7.11(+0.46%)
May 13, 2014 1560 1564 1540 1549 0 -10.08(-0.65%)
May 12, 2014 1567 1570 1549 1560 0 -0.34(-0.02%)
May 09, 2014 1555 1565 1550 1560 0 +0.67(+0.04%)
May 08, 2014 1538 1571 1536 1559 0 +21.59(+1.40%)
May 07, 2014 1525 1547 1521 1538 0 +14.42(+0.95%)
May 06, 2014 1529 1531 1519 1523 0 -5.45(-0.36%)
May 05, 2014 1520 1530 1515 1529 0 +7.32(+0.48%)
May 02, 2014 1522 1531 1515 1521 0 -1.64(-0.11%)
May 01, 2014 1518 1531 1508 1523 0 +5.59(+0.37%)
Apr 30, 2014 1510 1520 1504 1517 0 +6.99(+0.46%)
Apr 29, 2014 1506 1514 1496 1510 0 +10.01(+0.67%)
Apr 28, 2014 1488 1505 1483 1500 0 +18.79(+1.27%)
Apr 25, 2014 1482 1488 1475 1482 0 -5.36(-0.36%)
Apr 24, 2014 1512 1516 1482 1487 0 -23.46(-1.55%)
Apr 23, 2014 1510 1523 1491 1510 0 -30.37(-1.97%)
Apr 22, 2014 1538 1550 1532 1541 0 +2.76(+0.18%)
Apr 21, 2014 1535 1542 1530 1538 0 +5.73(+0.37%)
Apr 17, 2014 1532 1532 1532 0 +6.02(+0.39%)
Apr 16, 2014 1517 1528 1510 1526 0 +13.17(+0.87%)
Apr 15, 2014 1511 1519 1502 1513 0 +1.95(+0.13%)
Apr 14, 2014 1508 1513 1497 1511 0 +7.72(+0.51%)
Apr 11, 2014 1506 1513 1499 1503 0 -5.57(-0.37%)
Apr 10, 2014 1515 1532 1505 1509 0 -6.40(-0.42%)
Apr 09, 2014 1524 1526 1504 1515 0 -9.20(-0.60%)
Apr 08, 2014 1511 1526 1506 1525 0 -0.40(-0.03%)
Apr 07, 2014 1520 1535 1517 1525 0 -0.32(-0.02%)
Apr 04, 2014 1534 1538 1522 1525 0 -2.76(-0.18%)
Apr 03, 2014 1524 1532 1515 1528 0 +7.91(+0.52%)
Apr 02, 2014 1514 1529 1510 1520 0 +6.22(+0.41%)
Apr 01, 2014 1508 1516 1496 1514 0 +4.23(+0.28%)
Mar 31, 2014 1515 1522 1506 1510 0 +3.57(+0.24%)
Mar 28, 2014 1508 1516 1495 1506 0 -0.02(-0.00%)
Mar 27, 2014 1490 1509 1487 1506 0 +17.12(+1.15%)
Mar 26, 2014 1500 1507 1488 1489 0 -4.35(-0.29%)
Mar 25, 2014 1485 1500 1479 1493 0 +7.93(+0.53%)
Mar 24, 2014 1483 1494 1472 1485 0 +3.99(+0.27%)
Mar 21, 2014 1489 1500 1475 1481 0 -0.89(-0.06%)
Mar 20, 2014 1453 1485 1448 1482 0 +32.31(+2.23%)
Mar 19, 2014 1456 1468 1444 1450 0 -6.42(-0.44%)
Mar 18, 2014 1448 1459 1445 1456 0 +9.51(+0.66%)
Mar 17, 2014 1441 1450 1436 1447 0 +12.43(+0.87%)
Mar 14, 2014 1427 1441 1426 1435 0 +2.97(+0.21%)
Mar 13, 2014 1442 1448 1429 1432 0 -6.96(-0.48%)
Mar 12, 2014 1438 1444 1429 1439 0 -4.34(-0.30%)
Mar 11, 2014 1450 1452 1435 1443 0 -10.30(-0.71%)
Mar 10, 2014 1447 1456 1439 1453 0 -3.86(-0.26%)
Mar 07, 2014 1460 1462 1447 1457 0 -1.38(-0.09%)
Mar 06, 2014 1455 1461 1450 1458 0 +4.49(+0.31%)
Mar 05, 2014 1461 1463 1448 1454 0 -6.12(-0.42%)
Mar 04, 2014 1454 1469 1451 1460 0 +41.77(+2.95%)
Mar 03, 2014 1416 1426 1409 1418 0 -5.25(-0.37%)
Feb 28, 2014 1428 1435 1415 1424 0 -4.07(-0.29%)
Feb 27, 2014 1409 1433 1403 1428 0 +18.83(+1.34%)
Feb 26, 2014 1413 1419 1401 1409 0 -3.81(-0.27%)
Feb 25, 2014 1420 1427 1407 1413 0 -4.34(-0.31%)
Feb 24, 2014 1430 1436 1415 1417 0 -16.63(-1.16%)
Feb 21, 2014 1441 1454 1430 1434 0 -16.42(-1.13%)
Feb 20, 2014 1429 1459 1423 1450 0 +24.02(+1.68%)
Feb 19, 2014 1416 1435 1409 1426 0 +5.07(+0.36%)
Feb 18, 2014 1433 1435 1409 1421 0 -10.63(-0.74%)
Feb 14, 2014 1431 1431 1431 0 -14.97(-1.03%)
Feb 13, 2014 1429 1450 1424 1446 0 +12.71(+0.89%)
Feb 12, 2014 1432 1438 1425 1434 0 +3.16(+0.22%)
Feb 11, 2014 1420 1435 1416 1431 0 +16.23(+1.15%)
Feb 10, 2014 1412 1416 1400 1414 0 +5.22(+0.37%)
Feb 07, 2014 1407 1413 1397 1409 0 +10.39(+0.74%)
Feb 06, 2014 1402 1408 1387 1399 0 +1.73(+0.12%)
Feb 05, 2014 1404 1408 1390 1397 0 -9.67(-0.69%)
Feb 04, 2014 1394 1409 1388 1407 0 +14.56(+1.05%)
Feb 03, 2014 1444 1444 1388 1392 0 -50.72(-3.52%)
Jan 31, 2014 1424 1457 1418 1443 0 +3.30(+0.23%)
Jan 30, 2014 1443 1450 1429 1440 0 +2.78(+0.19%)
Jan 29, 2014 1411 1446 1397 1437 0 -4.41(-0.31%)
Jan 28, 2014 1441 1451 1432 1441 0 -0.78(-0.05%)
Jan 27, 2014 1444 1457 1436 1442 0 +1.19(+0.08%)
Jan 24, 2014 1451 1472 1438 1441 0 -12.89(-0.89%)
Jan 23, 2014 1432 1454 1428 1454 0 +15.28(+1.06%)
Jan 22, 2014 1447 1450 1434 1438 0 -10.14(-0.70%)
Jan 21, 2014 1468 1472 1429 1449 0 -9.08(-0.62%)
Jan 17, 2014 1458 1458 1458 0 -8.99(-0.61%)
Jan 16, 2014 1463 1472 1455 1467 0 +6.20(+0.42%)
Jan 15, 2014 1442 1468 1440 1460 0 +18.73(+1.30%)
Jan 14, 2014 1438 1446 1428 1442 0 +4.80(+0.33%)
Jan 13, 2014 1450 1454 1433 1437 0 -14.48(-1.00%)
Jan 10, 2014 1452 1460 1442 1451 0 +7.09(+0.49%)
Jan 09, 2014 1471 1472 1443 1444 0 -27.34(-1.86%)
Jan 08, 2014 1478 1486 1466 1472 0 -23.75(-1.59%)
Jan 07, 2014 1497 1503 1485 1495 0 +6.06(+0.41%)
Jan 06, 2014 1492 1497 1479 1489 0 +5.60(+0.38%)
Jan 03, 2014 1501 1502 1477 1484 0 -9.08(-0.61%)
Jan 02, 2014 1502 1505 1491 1493 0 -8.20(-0.55%)
Dec 31, 2013 1501 1501 1501 0 -0.60(-0.04%)
Dec 30, 2013 1496 1506 1495 1502 0 +0.40(+0.03%)
Dec 27, 2013 1500 1506 1493 1501 0 +0.02(+0.00%)
Dec 26, 2013 1496 1504 1493 1501 0 +7.10(+0.48%)
Dec 24, 2013 1494 1494 1494 0 +10.94(+0.74%)
Dec 23, 2013 1475 1487 1473 1483 0 +15.90(+1.08%)
Dec 20, 2013 1476 1483 1464 1467 0 -7.08(-0.48%)
Dec 19, 2013 1468 1479 1459 1474 0 +0.43(+0.03%)
Dec 18, 2013 1455 1477 1445 1474 0 +21.47(+1.48%)
Dec 17, 2013 1465 1468 1447 1452 0 -11.63(-0.79%)
Dec 16, 2013 1465 1486 1460 1464 0 +10.86(+0.75%)
Dec 13, 2013 1456 1460 1442 1453 0 -4.09(-0.28%)
Dec 12, 2013 1465 1468 1449 1457 0 -7.74(-0.53%)
Dec 11, 2013 1483 1485 1459 1465 0 -18.04(-1.22%)
Dec 10, 2013 1495 1500 1479 1483 0 -11.38(-0.76%)
Dec 09, 2013 1483 1497 1474 1494 0 +6.56(+0.44%)
Dec 06, 2013 1486 1492 1475 1488 0 +13.43(+0.91%)
Dec 05, 2013 1480 1486 1466 1474 0 -12.31(-0.83%)
Dec 04, 2013 1479 1493 1472 1487 0 -4.03(-0.27%)
Dec 03, 2013 1487 1493 1478 1491 0 +2.49(+0.17%)
Dec 02, 2013 1502 1504 1486 1488 0 -14.43(-0.96%)
Nov 29, 2013 1513 1516 1501 1503 0 -7.04(-0.47%)
Nov 27, 2013 1510 1510 1510 0 +0.69(+0.05%)
Nov 26, 2013 1512 1519 1506 1509 0 -1.57(-0.10%)
Nov 25, 2013 1515 1521 1507 1511 0 -2.73(-0.18%)
Nov 22, 2013 1512 1517 1502 1513 0 -0.84(-0.06%)
Nov 21, 2013 1521 1527 1510 1514 0 -4.16(-0.27%)
Nov 20, 2013 1533 1542 1513 1518 0 -11.65(-0.76%)
Nov 19, 2013 1531 1538 1523 1530 0 +0.59(+0.04%)
Nov 18, 2013 1523 1533 1519 1529 0 +8.00(+0.53%)
Nov 15, 2013 1512 1525 1507 1521 0 +8.90(+0.59%)
Nov 14, 2013 1507 1520 1505 1512 0 +5.31(+0.35%)
Nov 12, 2013 1505 1515 1498 1507 0 +4.31(+0.29%)
Nov 11, 2013 1508 1513 1498 1503 0 -5.97(-0.40%)
Nov 08, 2013 1504 1513 1485 1509 0 +1.02(+0.07%)
Nov 07, 2013 1529 1536 1502 1508 0 -24.66(-1.61%)
Nov 06, 2013 1528 1540 1525 1532 0 +14.59(+0.96%)
Nov 05, 2013 1541 1544 1516 1518 0 -30.69(-1.98%)
Nov 04, 2013 1548 1552 1536 1549 0 +10.42(+0.68%)
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.