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 (%)
Oct 29, 2010 1251 1260 1243 1253 0 -3.12(-0.25%)
Oct 28, 2010 1251 1264 1248 1256 0 +18.55(+1.50%)
Oct 27, 2010 1232 1246 1226 1238 0 -16.53(-1.32%)
Oct 25, 2010 1262 1269 1252 1254 0 +1.40(+0.11%)
Oct 22, 2010 1247 1260 1248 1253 0 -1.99(-0.16%)
Oct 21, 2010 1256 1268 1244 1255 0 +0.12(+0.01%)
Oct 20, 2010 1232 1261 1237 1255 0 +21.69(+1.76%)
Oct 19, 2010 1198 1246 1226 1233 0 -27.39(-2.17%)
Oct 18, 2010 1254 1264 1249 1261 0 +5.61(+0.45%)
Oct 15, 2010 1264 1266 1245 1255 0 -1.25(-0.10%)
Oct 14, 2010 1255 1263 1247 1256 0 +12.89(+1.04%)
Oct 13, 2010 1236 1251 1233 1243 0 +19.77(+1.62%)
Oct 12, 2010 1216 1228 1206 1224 0 +28.54(+2.39%)
Oct 11, 2010 1178 1202 1189 1195 0 -0.20(-0.02%)
Oct 08, 2010 1179 1199 1186 1195 0 +3.43(+0.29%)
Oct 07, 2010 1192 1203 1184 1192 0 +0.07(+0.01%)
Oct 06, 2010 1173 1196 1184 1192 0 +6.15(+0.52%)
Oct 05, 2010 1168 1191 1173 1186 0 +29.24(+2.53%)
Oct 04, 2010 1154 1169 1148 1156 0 -9.09(-0.78%)
Oct 01, 2010 1157 1173 1155 1165 0 +11.65(+1.01%)
Sep 30, 2010 1156 1172 1149 1154 0 -31.55(-2.66%)
Sep 29, 2010 1153 1192 1179 1185 0 -0.38(-0.03%)
Sep 28, 2010 1146 1189 1166 1186 0 +5.73(+0.49%)
Sep 27, 2010 1152 1189 1176 1180 0 -8.16(-0.69%)
Sep 24, 2010 1148 1191 1178 1188 0 +35.42(+3.07%)
Sep 23, 2010 1112 1163 1147 1153 0 -11.94(-1.03%)
Sep 22, 2010 1131 1177 1160 1165 0 -7.09(-0.61%)
Sep 21, 2010 1138 1180 1160 1172 0 +4.75(+0.41%)
Sep 20, 2010 1121 1170 1151 1167 0 +17.45(+1.52%)
Sep 17, 2010 1126 1161 1144 1150 0 -3.87(-0.34%)
Sep 15, 2010 1113 1156 1139 1153 0 +2.69(+0.23%)
Sep 14, 2010 1114 1156 1133 1151 0 +8.70(+0.76%)
Sep 13, 2010 1108 1145 1135 1142 0 +16.17(+1.44%)
Sep 10, 2010 1091 1130 1120 1126 0 +5.02(+0.45%)
Sep 09, 2010 1104 1131 1115 1121 0 +4.55(+0.41%)
Sep 08, 2010 1090 1125 1112 1116 0 +9.72(+0.88%)
Sep 07, 2010 1083 1116 1103 1107 0 -18.47(-1.64%)
Sep 03, 2010 1125 1125 1125 0 +14.01(+1.26%)
Sep 02, 2010 1084 1114 1103 1111 0 +2.48(+0.22%)
Sep 01, 2010 1072 1115 1094 1109 0 +32.07(+2.98%)
Aug 31, 2010 1051 1084 1067 1076 0 +6.03(+0.56%)
Aug 30, 2010 1046 1082 1068 1070 0 -9.19(-0.85%)
Aug 27, 2010 1061 1088 1064 1080 0 +12.01(+1.12%)
Aug 26, 2010 1045 1078 1061 1068 0 +2.23(+0.21%)
Aug 25, 2010 1033 1070 1051 1065 0 -5.71(-0.53%)
Aug 24, 2010 1037 1078 1060 1071 0 -9.88(-0.91%)
Aug 23, 2010 1063 1096 1079 1081 0 -6.19(-0.57%)
Aug 20, 2010 1060 1090 1077 1087 0 -12.03(-1.09%)
Aug 19, 2010 1089 1117 1090 1099 0 -18.25(-1.63%)
Aug 18, 2010 1084 1123 1109 1117 0 +4.67(+0.42%)
Aug 17, 2010 1089 1120 1105 1113 0 +9.80(+0.89%)
Aug 16, 2010 1071 1109 1091 1103 0 +5.99(+0.55%)
Aug 13, 2010 1065 1106 1093 1097 0 -2.93(-0.27%)
Aug 12, 2010 1067 1104 1090 1100 0 +0.81(+0.07%)
Aug 11, 2010 1087 1113 1095 1099 0 -42.29(-3.71%)
Aug 10, 2010 1109 1145 1123 1141 0 -6.12(-0.53%)
Aug 09, 2010 1123 1152 1142 1147 0 +6.46(+0.57%)
Aug 06, 2010 1117 1144 1126 1141 0 +3.35(+0.29%)
Aug 05, 2010 1109 1141 1126 1138 0 +5.62(+0.50%)
Aug 04, 2010 1108 1138 1124 1132 0 -3.28(-0.29%)
Aug 03, 2010 1108 1139 1125 1135 0 -3.02(-0.27%)
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.