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

Telecom Services - Foreign Sector (CIX: MSECTOR845 )

474.65 UNCHANGED
Streaming Delayed Price Updated: 11:50 AM EDT, Jun 13, 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 (%)
Oct 31, 2011 763.54 771.90 752.40 754.03 0 -26.80(-3.43%)
Oct 28, 2011 770.55 783.55 773.07 780.83 0 -8.14(-1.03%)
Oct 27, 2011 772.69 794.27 772.57 788.96 0 +32.82(+4.34%)
Oct 26, 2011 761.12 764.00 743.72 756.15 0 +8.60(+1.15%)
Oct 25, 2011 750.53 755.05 741.26 747.54 0 -7.99(-1.06%)
Oct 24, 2011 735.39 757.88 740.06 755.54 0 +12.67(+1.71%)
Oct 21, 2011 739.35 745.11 735.85 742.87 0 +16.05(+2.21%)
Oct 20, 2011 730.64 733.65 717.53 726.81 0 -5.48(-0.75%)
Oct 19, 2011 737.51 741.14 729.81 732.29 0 -9.30(-1.25%)
Oct 18, 2011 725.48 746.55 723.71 741.59 0 +9.89(+1.35%)
Oct 17, 2011 730.50 743.10 728.51 731.70 0 -14.82(-1.98%)
Oct 14, 2011 745.45 749.65 739.10 746.52 0 +9.67(+1.31%)
Oct 13, 2011 710.25 738.20 725.18 736.85 0 -2.02(-0.27%)
Oct 12, 2011 728.71 745.38 732.53 738.86 0 +14.21(+1.96%)
Oct 11, 2011 714.34 728.45 715.68 724.65 0 -4.53(-0.62%)
Oct 10, 2011 720.59 731.77 719.09 729.19 0 +23.16(+3.28%)
Oct 07, 2011 692.22 720.27 702.52 706.03 0 -5.65(-0.79%)
Oct 06, 2011 705.08 712.50 700.02 711.68 0 +12.88(+1.84%)
Oct 05, 2011 686.79 700.71 682.39 698.80 0 +15.50(+2.27%)
Oct 04, 2011 669.67 686.88 659.12 683.29 0 +11.15(+1.66%)
Oct 03, 2011 685.11 692.32 671.45 672.15 0 -17.16(-2.49%)
Sep 30, 2011 693.70 701.01 687.02 689.31 0 -17.32(-2.45%)
Sep 29, 2011 710.52 714.00 696.85 706.62 0 +16.20(+2.35%)
Sep 28, 2011 699.09 708.86 689.52 690.43 0 -12.91(-1.84%)
Sep 27, 2011 706.24 714.07 698.68 703.34 0 +11.18(+1.61%)
Sep 26, 2011 679.79 694.71 672.66 692.16 0 +11.94(+1.76%)
Sep 23, 2011 666.62 682.60 663.63 680.23 0 +11.18(+1.67%)
Sep 22, 2011 670.44 677.39 661.37 669.05 0 -25.31(-3.65%)
Sep 21, 2011 709.67 714.01 693.71 694.36 0 -16.68(-2.35%)
Sep 20, 2011 712.87 721.44 705.41 711.04 0 +2.30(+0.32%)
Sep 19, 2011 701.95 712.41 695.72 708.74 0 -13.27(-1.84%)
Sep 16, 2011 726.90 730.63 715.56 722.01 0 -4.86(-0.67%)
Sep 15, 2011 722.66 728.31 717.63 726.87 0 +19.56(+2.76%)
Sep 14, 2011 699.93 711.67 688.62 707.31 0 +15.68(+2.27%)
Sep 13, 2011 684.47 694.86 680.16 691.63 0 +4.63(+0.67%)
Sep 12, 2011 677.03 688.88 673.18 687.00 0 -2.16(-0.31%)
Sep 09, 2011 694.14 702.58 685.91 689.16 0 -23.96(-3.36%)
Sep 08, 2011 716.23 723.90 711.09 713.12 0 -12.48(-1.72%)
Sep 07, 2011 713.61 727.11 714.34 725.60 0 +13.58(+1.91%)
Sep 06, 2011 705.12 714.56 699.08 712.02 0 -17.91(-2.45%)
Sep 02, 2011 729.93 729.93 729.93 0 -15.87(-2.13%)
Sep 01, 2011 740.57 755.87 741.20 745.80 0 -6.34(-0.84%)
Aug 31, 2011 746.27 758.73 746.46 752.14 0 +7.11(+0.95%)
Aug 30, 2011 739.62 748.45 733.88 745.03 0 -2.76(-0.37%)
Aug 29, 2011 743.41 750.05 739.81 747.79 0 +13.91(+1.89%)
Aug 26, 2011 717.70 736.94 715.33 733.88 0 +2.82(+0.39%)
Aug 25, 2011 744.81 748.23 726.52 731.06 0 -16.09(-2.15%)
Aug 24, 2011 734.50 751.48 737.36 747.15 0 +2.54(+0.34%)
Aug 23, 2011 727.41 745.36 722.43 744.62 0 +21.78(+3.01%)
Aug 22, 2011 736.30 737.19 720.75 722.84 0 +6.12(+0.85%)
Aug 19, 2011 718.38 733.34 713.37 716.72 0 -10.50(-1.44%)
Aug 18, 2011 733.91 738.75 718.24 727.22 0 -27.69(-3.67%)
Aug 17, 2011 756.27 764.75 750.78 754.90 0 +2.22(+0.30%)
Aug 16, 2011 748.60 761.43 745.29 752.68 0 -7.74(-1.02%)
Aug 15, 2011 753.03 762.76 750.90 760.42 0 +17.16(+2.31%)
Aug 12, 2011 740.46 749.74 734.32 743.26 0 +11.69(+1.60%)
Aug 11, 2011 706.06 738.05 704.15 731.57 0 +28.89(+4.11%)
Aug 10, 2011 723.80 727.91 697.21 702.68 0 -38.84(-5.24%)
Aug 09, 2011 737.39 743.07 705.86 741.51 0 +32.33(+4.56%)
Aug 08, 2011 738.40 746.44 707.15 709.18 0 -50.52(-6.65%)
Aug 05, 2011 760.36 772.31 739.18 759.70 0 +4.82(+0.64%)
Aug 04, 2011 778.25 782.06 753.08 754.88 0 -42.43(-5.32%)
Aug 03, 2011 798.99 801.10 781.99 797.31 0 +3.55(+0.45%)
Aug 02, 2011 802.02 810.30 790.96 793.76 0 -13.63(-1.69%)
Aug 01, 2011 821.26 823.81 799.27 807.39 0 -12.06(-1.47%)
Jul 29, 2011 806.38 827.18 812.32 819.46 0 +3.57(+0.44%)
Jul 28, 2011 816.74 823.34 812.60 815.89 0 -2.60(-0.32%)
Jul 27, 2011 831.25 832.55 816.28 818.49 0 -20.57(-2.45%)
Jul 26, 2011 837.17 843.53 834.25 839.05 0 +7.42(+0.89%)
Jul 25, 2011 828.18 837.82 828.52 831.63 0 -8.95(-1.07%)
Jul 22, 2011 834.46 841.96 838.15 840.58 0 +1.37(+0.16%)
Jul 21, 2011 832.21 841.69 828.93 839.21 0 +16.98(+2.07%)
Jul 20, 2011 820.16 824.93 815.61 822.23 0 +6.28(+0.77%)
Jul 19, 2011 807.86 819.00 810.88 815.95 0 +14.18(+1.77%)
Jul 18, 2011 794.13 805.57 794.69 801.77 0 -10.63(-1.31%)
Jul 15, 2011 813.80 817.32 806.81 812.39 0 +1.17(+0.14%)
Jul 14, 2011 820.47 823.64 808.91 811.22 0 -2.92(-0.36%)
Jul 13, 2011 809.94 821.16 807.65 814.14 0 +16.03(+2.01%)
Jul 12, 2011 795.07 805.97 794.12 798.12 0 -3.77(-0.47%)
Jul 11, 2011 793.43 810.05 797.42 801.89 0 -26.34(-3.18%)
Jul 08, 2011 806.84 834.66 822.26 828.23 0 -13.15(-1.56%)
Jul 07, 2011 839.52 845.55 835.90 841.37 0 +3.92(+0.47%)
Jul 06, 2011 836.47 839.95 831.14 837.45 0 -6.09(-0.72%)
Jul 05, 2011 836.35 848.68 840.81 843.54 0 -14.00(-1.63%)
Jul 04, 2011 844.50 858.76 845.79 857.54 0 +0.00(+0.00%)
Jul 01, 2011 849.68 858.82 845.79 857.54 0 +4.91(+0.58%)
Jun 30, 2011 843.50 855.29 842.22 852.63 0 +15.50(+1.85%)
Jun 29, 2011 826.75 839.68 827.64 837.13 0 +15.43(+1.88%)
Jun 28, 2011 815.43 824.52 812.35 821.70 0 +0.74(+0.09%)
Jun 27, 2011 811.73 825.75 813.83 820.96 0 +7.37(+0.91%)
Jun 24, 2011 814.22 821.30 810.02 813.60 0 -6.16(-0.75%)
Jun 23, 2011 811.76 821.03 807.10 819.76 0 -5.81(-0.70%)
Jun 22, 2011 823.38 834.52 824.23 825.57 0 -6.84(-0.82%)
Jun 21, 2011 818.16 834.69 822.19 832.41 0 +18.07(+2.22%)
Jun 20, 2011 813.81 815.86 812.13 814.34 0 -1.83(-0.22%)
Jun 17, 2011 815.23 820.68 810.84 816.16 0 +15.85(+1.98%)
Jun 16, 2011 799.23 805.06 794.38 800.31 0 -1.40(-0.17%)
Jun 15, 2011 810.71 814.02 799.88 801.71 0 -25.26(-3.05%)
Jun 14, 2011 825.26 830.89 822.95 826.97 0 +13.74(+1.69%)
Jun 13, 2011 810.34 819.59 809.29 813.23 0 +0.57(+0.07%)
Jun 10, 2011 819.13 826.49 810.23 812.66 0 -18.31(-2.20%)
Jun 09, 2011 825.24 833.70 822.33 830.97 0 +6.99(+0.85%)
Jun 08, 2011 823.56 831.54 821.94 823.98 0 -7.37(-0.89%)
Jun 07, 2011 832.64 838.57 828.96 831.34 0 +2.14(+0.26%)
Jun 06, 2011 837.00 839.78 827.58 829.21 0 -10.40(-1.24%)
Jun 03, 2011 832.92 844.58 831.32 839.61 0 +6.92(+0.83%)
May 24, 2011 834.44 838.11 829.37 832.69 0 +5.99(+0.72%)
May 23, 2011 826.01 831.71 822.31 826.70 0 -16.40(-1.94%)
May 20, 2011 848.58 850.78 838.42 843.10 0 -13.12(-1.53%)
May 19, 2011 841.60 859.04 847.46 856.22 0 +8.45(+1.00%)
May 18, 2011 815.14 849.89 839.42 847.77 0 +5.53(+0.66%)
May 17, 2011 838.44 845.04 834.20 842.25 0 +2.93(+0.35%)
May 16, 2011 838.60 848.38 835.19 839.32 0 -3.65(-0.43%)
May 13, 2011 851.28 856.15 837.57 842.97 0 -12.06(-1.41%)
May 12, 2011 850.61 859.35 844.76 855.03 0 -0.10(-0.01%)
May 11, 2011 835.77 864.85 850.97 855.13 0 -11.74(-1.35%)
May 10, 2011 860.91 868.70 858.03 866.87 0 +7.74(+0.90%)
May 09, 2011 853.47 861.48 848.53 859.14 0 +3.05(+0.36%)
May 06, 2011 858.85 870.40 851.84 856.09 0 -3.06(-0.36%)
May 05, 2011 863.31 870.21 854.71 859.14 0 -15.69(-1.79%)
May 04, 2011 880.34 883.30 870.30 874.84 0 -5.82(-0.66%)
May 03, 2011 881.20 887.05 876.08 880.65 0 -15.24(-1.70%)
May 02, 2011 896.09 897.98 894.54 895.89 0 -0.98(-0.11%)
Apr 29, 2011 893.56 900.12 892.89 896.87 0 -1.34(-0.15%)
Apr 28, 2011 890.68 900.35 890.46 898.21 0 +6.80(+0.76%)
Apr 27, 2011 882.70 894.20 878.96 891.41 0 +10.83(+1.23%)
Apr 26, 2011 874.52 883.08 873.36 880.58 0 +7.70(+0.88%)
Apr 25, 2011 875.01 876.50 868.41 872.88 0 -1.19(-0.14%)
Apr 21, 2011 873.73 877.43 867.86 874.07 0 +1.44(+0.16%)
Apr 20, 2011 870.55 876.07 867.52 872.64 0 +20.58(+2.42%)
Apr 19, 2011 848.50 854.03 844.80 852.06 0 +5.82(+0.69%)
Apr 18, 2011 846.89 850.36 836.89 846.24 0 -18.12(-2.10%)
Apr 15, 2011 861.54 867.01 857.72 864.36 0 -1.97(-0.23%)
Apr 14, 2011 858.92 868.51 855.78 866.33 0 -0.43(-0.05%)
Apr 13, 2011 871.00 875.56 862.85 866.76 0 -0.89(-0.10%)
Apr 12, 2011 870.73 873.09 863.83 867.66 0 -9.17(-1.05%)
Apr 11, 2011 878.96 883.16 872.43 876.83 0 +0.55(+0.06%)
Apr 08, 2011 877.68 881.07 871.36 876.28 0 +5.09(+0.58%)
Apr 07, 2011 869.98 874.88 864.67 871.19 0 -4.43(-0.51%)
Apr 06, 2011 872.42 879.70 869.25 875.62 0 +9.23(+1.07%)
Apr 05, 2011 861.81 869.88 858.53 866.39 0 -5.84(-0.67%)
Apr 04, 2011 875.11 878.16 868.53 872.24 0 +1.99(+0.23%)
Apr 01, 2011 863.58 873.34 859.55 870.24 0 +12.18(+1.42%)
Mar 31, 2011 853.71 862.02 852.09 858.07 0 +4.23(+0.50%)
Mar 30, 2011 849.74 856.30 847.63 853.83 0 +10.57(+1.25%)
Mar 29, 2011 835.76 844.46 832.11 843.26 0 +3.73(+0.44%)
Mar 28, 2011 842.49 845.90 837.49 839.53 0 -2.57(-0.31%)
Mar 25, 2011 842.11 848.22 837.86 842.11 0 -1.16(-0.14%)
Mar 24, 2011 837.09 844.85 832.77 843.26 0 +9.16(+1.10%)
Mar 23, 2011 827.34 836.37 824.53 834.11 0 +1.32(+0.16%)
Mar 22, 2011 835.20 838.84 827.30 832.79 0 -1.49(-0.18%)
Mar 21, 2011 831.85 836.67 830.66 834.28 0 +19.45(+2.39%)
Mar 18, 2011 814.96 825.08 810.99 814.83 0 +5.52(+0.68%)
Mar 17, 2011 811.69 815.82 804.51 809.31 0 +20.19(+2.56%)
Mar 16, 2011 806.93 811.18 782.74 789.12 0 -20.64(-2.55%)
Mar 15, 2011 805.85 813.28 801.91 809.76 0 -16.27(-1.97%)
Mar 14, 2011 822.82 831.04 816.03 826.03 0 -6.66(-0.80%)
Mar 11, 2011 826.64 835.07 825.08 832.70 0 +0.44(+0.05%)
Mar 10, 2011 836.14 839.94 829.49 832.25 0 -16.83(-1.98%)
Mar 09, 2011 847.79 852.58 843.99 849.09 0 -1.61(-0.19%)
Mar 08, 2011 845.19 854.49 841.57 850.69 0 +2.20(+0.26%)
Mar 07, 2011 856.68 860.50 845.14 848.49 0 -4.84(-0.57%)
Mar 04, 2011 857.13 859.82 846.35 853.33 0 -5.47(-0.64%)
Mar 03, 2011 856.36 861.60 850.68 858.80 0 +12.72(+1.50%)
Mar 02, 2011 838.26 851.98 842.62 846.08 0 +3.58(+0.42%)
Mar 01, 2011 847.79 856.35 839.54 842.50 0 -10.59(-1.24%)
Feb 28, 2011 852.17 857.54 848.54 853.09 0 +12.37(+1.47%)
Feb 25, 2011 831.85 842.76 834.64 840.73 0 +6.22(+0.75%)
Feb 24, 2011 825.06 837.91 825.99 834.51 0 +9.06(+1.10%)
Feb 23, 2011 828.80 835.25 820.97 825.45 0 -7.42(-0.89%)
Feb 22, 2011 838.72 842.75 829.66 832.87 0 -21.77(-2.55%)
Feb 18, 2011 854.64 854.64 854.64 0 +8.93(+1.06%)
Feb 17, 2011 834.67 847.56 838.36 845.72 0 +7.30(+0.87%)
Feb 16, 2011 825.84 840.96 830.08 838.42 0 +11.36(+1.37%)
Feb 15, 2011 820.73 830.86 822.15 827.05 0 -3.60(-0.43%)
Feb 14, 2011 828.28 835.89 824.98 830.65 0 -5.79(-0.69%)
Feb 11, 2011 823.85 839.17 827.35 836.44 0 +0.94(+0.11%)
Feb 10, 2011 824.14 838.78 826.72 835.50 0 -10.14(-1.20%)
Feb 09, 2011 843.20 847.58 839.02 845.64 0 -2.12(-0.25%)
Feb 08, 2011 835.99 849.32 839.62 847.76 0 +8.38(+1.00%)
Feb 07, 2011 836.39 842.22 833.20 839.38 0 -1.45(-0.17%)
Feb 04, 2011 838.40 843.31 832.00 840.82 0 -4.16(-0.49%)
Feb 03, 2011 834.71 846.69 834.82 844.98 0 -2.16(-0.25%)
Feb 02, 2011 843.22 849.98 841.08 847.14 0 -0.49(-0.06%)
Feb 01, 2011 842.33 849.52 840.21 847.63 0 +12.65(+1.52%)
Jan 31, 2011 845.02 840.89 830.36 834.98 0 +7.89(+0.95%)
Jan 28, 2011 835.10 844.35 824.11 827.09 0 -19.36(-2.29%)
Jan 27, 2011 839.39 849.63 840.39 846.45 0 +7.92(+0.94%)
Jan 26, 2011 839.46 842.75 834.06 838.53 0 +6.73(+0.81%)
Jan 25, 2011 829.82 833.48 823.26 831.79 0 -246.10(-22.83%)
Jan 24, 2011 1065 1081 1062 1078 0 +14.04(+1.32%)
Jan 21, 2011 1063 1074 1060 1064 0 -177.03(-14.27%)
Jan 20, 2011 1229 1248 1230 1241 0 -3.72(-0.30%)
Jan 19, 2011 1243 1256 1240 1245 0 +4.07(+0.33%)
Jan 18, 2011 1238 1246 1234 1241 0 +10.02(+0.81%)
Jan 17, 2011 1221 1234 1218 1231 0 -0.13(-0.01%)
Jan 14, 2011 1221 1234 1218 1231 0 +2.15(+0.18%)
Jan 13, 2011 1226 1237 1224 1228 0 +3.58(+0.29%)
Jan 12, 2011 1212 1229 1207 1225 0 +34.02(+2.86%)
Jan 11, 2011 1189 1193 1181 1191 0 +14.48(+1.23%)
Jan 10, 2011 1162 1180 1164 1176 0 -2.52(-0.21%)
Jan 07, 2011 1142 1190 1173 1179 0 -13.35(-1.12%)
Jan 06, 2011 1196 1207 1187 1192 0 -11.32(-0.94%)
Jan 05, 2011 1194 1208 1191 1204 0 -15.35(-1.26%)
Jan 04, 2011 1226 1229 1210 1219 0 -2.20(-0.18%)
Jan 03, 2011 1205 1229 1217 1221 0 +5.55(+0.46%)
Dec 31, 2010 1198 1220 1205 1216 0 +9.74(+0.81%)
Dec 30, 2010 1198 1212 1199 1206 0 -0.54(-0.04%)
Dec 29, 2010 1205 1213 1198 1206 0 +3.08(+0.26%)
Dec 28, 2010 1200 1210 1198 1203 0 -2.72(-0.23%)
Dec 27, 2010 1193 1210 1198 1206 0 -4.92(-0.41%)
Dec 24, 2010 1189 1214 1204 1211 0 +0.00(+0.00%)
Dec 23, 2010 1198 1214 1204 1211 0 +2.24(+0.19%)
Dec 22, 2010 1197 1211 1202 1209 0 +0.06(+0.00%)
Dec 21, 2010 1201 1214 1204 1209 0 +7.67(+0.64%)
Dec 20, 2010 1198 1210 1195 1201 0 +4.60(+0.38%)
Dec 17, 2010 1192 1204 1188 1196 0 -8.29(-0.69%)
Dec 16, 2010 1202 1207 1193 1205 0 +2.58(+0.21%)
Dec 15, 2010 1201 1217 1197 1202 0 -9.41(-0.78%)
Dec 14, 2010 1201 1217 1204 1212 0 +8.64(+0.72%)
Dec 10, 2010 1191 1206 1193 1203 0 -13.46(-1.11%)
Dec 09, 2010 1216 1220 1205 1216 0 +2.58(+0.21%)
Dec 08, 2010 1207 1222 1206 1214 0 -1.26(-0.10%)
Dec 07, 2010 1222 1233 1212 1215 0 +0.25(+0.02%)
Dec 06, 2010 1214 1221 1208 1215 0 -10.61(-0.87%)
Dec 03, 2010 1217 1228 1211 1225 0 +4.61(+0.38%)
Dec 02, 2010 1202 1224 1197 1221 0 +20.87(+1.74%)
Dec 01, 2010 1192 1205 1185 1200 0 +34.18(+2.93%)
Nov 30, 2010 1163 1175 1158 1166 0 -17.10(-1.45%)
Nov 29, 2010 1181 1190 1166 1183 0 -15.69(-1.31%)
Nov 26, 2010 1200 1206 1194 1198 0 -17.60(-1.45%)
Nov 25, 2010 1209 1216 1216 1216 0 +0.00(+0.00%)
Nov 24, 2010 1209 1220 1205 1216 0 +12.61(+1.05%)
Nov 23, 2010 1215 1218 1198 1203 0 -36.19(-2.92%)
Nov 22, 2010 1242 1249 1227 1240 0 -10.85(-0.87%)
Nov 19, 2010 1245 1253 1237 1251 0 +4.02(+0.32%)
Nov 18, 2010 1240 1251 1236 1247 0 +26.97(+2.21%)
Nov 17, 2010 1216 1227 1213 1220 0 +3.35(+0.28%)
Nov 16, 2010 1230 1234 1207 1216 0 -22.63(-1.83%)
Nov 15, 2010 1246 1252 1236 1239 0 -5.99(-0.48%)
Nov 12, 2010 1247 1257 1237 1245 0 -7.41(-0.59%)
Nov 11, 2010 1252 1258 1242 1252 0 -5.56(-0.44%)
Nov 10, 2010 1244 1264 1243 1258 0 +0.10(+0.01%)
Nov 09, 2010 1275 1282 1253 1258 0 -9.55(-0.75%)
Nov 08, 2010 1266 1274 1255 1267 0 +7.75(+0.62%)
Nov 05, 2010 1251 1266 1249 1259 0 -12.95(-1.02%)
Nov 04, 2010 1273 1282 1264 1272 0 +16.74(+1.33%)
Nov 03, 2010 1253 1260 1238 1256 0 -9.30(-0.74%)
Nov 02, 2010 1248 1270 1258 1265 0 +18.45(+1.48%)
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.