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

Telecom Services - Foreign Sector (CIX: MSECTOR845 )

493.14 UNCHANGED
Streaming Delayed Price Updated: 11:18 AM EDT, May 15, 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%)
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.