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 31, 2019 541.85 543.13 537.60 541.02 0 -2.37(-0.44%)
Oct 30, 2019 541.38 543.65 539.32 543.38 0 +0.87(+0.16%)
Oct 29, 2019 543.79 545.10 541.55 542.52 0 -2.67(-0.49%)
Oct 28, 2019 545.78 547.45 543.71 545.18 0 +0.46(+0.09%)
Oct 25, 2019 541.85 546.23 541.05 544.72 0 -3.08(-0.56%)
Oct 24, 2019 548.68 549.66 546.23 547.79 0 -0.06(-0.01%)
Oct 23, 2019 548.83 550.73 545.47 547.85 0 +1.44(+0.26%)
Oct 22, 2019 546.58 549.18 544.77 546.41 0 +0.59(+0.11%)
Oct 21, 2019 545.87 547.40 543.96 545.81 0 +4.32(+0.80%)
Oct 18, 2019 540.18 543.04 539.56 541.50 0 +0.88(+0.16%)
Oct 17, 2019 542.14 543.26 539.66 540.62 0 -3.10(-0.57%)
Oct 16, 2019 543.41 546.94 542.00 543.71 0 -0.33(-0.06%)
Oct 15, 2019 542.38 545.73 541.29 544.04 0 +0.54(+0.10%)
Oct 14, 2019 542.35 545.11 540.99 543.50 0 -2.01(-0.37%)
Oct 11, 2019 544.94 547.70 543.24 545.52 0 +6.76(+1.25%)
Oct 10, 2019 538.78 541.56 536.26 538.75 0 +1.56(+0.29%)
Oct 09, 2019 536.82 538.59 535.18 537.19 0 +2.98(+0.56%)
Oct 08, 2019 533.70 537.33 531.87 534.21 0 -0.31(-0.06%)
Oct 07, 2019 535.10 536.67 532.55 534.53 0 +0.12(+0.02%)
Oct 04, 2019 531.39 535.47 529.21 534.40 0 +1.57(+0.29%)
Oct 03, 2019 530.59 533.86 529.13 532.84 0 +3.84(+0.73%)
Oct 02, 2019 528.30 533.28 526.10 529.00 0 -0.80(-0.15%)
Oct 01, 2019 533.26 534.08 528.25 529.80 0 -2.67(-0.50%)
Sep 30, 2019 533.47 535.46 529.38 532.48 0 +0.93(+0.18%)
Sep 27, 2019 530.73 535.03 528.34 531.54 0 -3.18(-0.60%)
Sep 26, 2019 537.24 540.23 532.95 534.73 0 -1.40(-0.26%)
Sep 25, 2019 534.44 537.58 532.24 536.13 0 +2.35(+0.44%)
Sep 24, 2019 535.35 538.13 531.05 533.78 0 +0.07(+0.01%)
Sep 23, 2019 531.53 535.82 530.95 533.71 0 -0.33(-0.06%)
Sep 20, 2019 531.97 536.43 530.76 534.04 0 -0.83(-0.16%)
Sep 19, 2019 534.38 537.90 532.63 534.87 0 -0.67(-0.13%)
Sep 18, 2019 535.46 537.50 533.32 535.54 0 -2.61(-0.48%)
Sep 17, 2019 534.59 538.75 533.95 538.15 0 +4.41(+0.83%)
Sep 16, 2019 531.21 536.08 530.18 533.74 0 -1.17(-0.22%)
Sep 13, 2019 536.70 538.86 533.69 534.92 0 -0.92(-0.17%)
Sep 12, 2019 538.57 540.86 532.46 535.84 0 +1.73(+0.32%)
Sep 11, 2019 532.33 535.26 530.23 534.11 0 +1.89(+0.36%)
Sep 10, 2019 531.09 534.10 528.01 532.21 0 +5.35(+1.01%)
Sep 09, 2019 525.40 527.78 523.78 526.87 0 +6.54(+1.26%)
Sep 06, 2019 521.08 522.74 518.82 520.33 0 -0.53(-0.10%)
Sep 05, 2019 521.74 524.23 518.90 520.86 0 -3.34(-0.64%)
Sep 04, 2019 520.68 524.97 519.82 524.19 0 +5.70(+1.10%)
Sep 03, 2019 516.57 521.19 514.89 518.49 0 +0.14(+0.03%)
Aug 30, 2019 519.71 520.67 516.04 518.35 0 +2.23(+0.43%)
Aug 29, 2019 516.84 518.26 514.81 516.12 0 +1.84(+0.36%)
Aug 28, 2019 511.38 516.29 510.24 514.28 0 +5.09(+1.00%)
Aug 27, 2019 510.44 512.37 508.09 509.19 0 +1.84(+0.36%)
Aug 26, 2019 507.85 509.31 505.24 507.35 0 +2.89(+0.57%)
Aug 23, 2019 508.43 511.21 503.64 504.46 0 -6.43(-1.26%)
Aug 22, 2019 512.24 514.76 507.86 510.89 0 +0.34(+0.07%)
Aug 21, 2019 509.78 512.92 508.02 510.54 0 +2.83(+0.56%)
Aug 20, 2019 509.61 512.09 506.87 507.71 0 -1.66(-0.33%)
Aug 19, 2019 509.50 512.67 506.66 509.37 0 +0.69(+0.13%)
Aug 16, 2019 507.85 511.28 506.24 508.69 0 +4.38(+0.87%)
Aug 15, 2019 503.83 506.96 501.69 504.31 0 +4.62(+0.92%)
Aug 14, 2019 499.94 505.17 496.15 499.69 0 -11.07(-2.17%)
Aug 13, 2019 506.97 513.54 505.60 510.76 0 +1.06(+0.21%)
Aug 12, 2019 512.87 517.89 508.42 509.70 0 -5.15(-1.00%)
Aug 09, 2019 513.55 517.55 512.37 514.85 0 -0.36(-0.07%)
Aug 08, 2019 514.11 517.65 511.38 515.21 0 +0.08(+0.02%)
Aug 07, 2019 512.64 516.54 510.42 515.13 0 -3.94(-0.76%)
Aug 06, 2019 518.43 523.07 513.41 519.06 0 +4.35(+0.85%)
Aug 05, 2019 517.20 518.96 511.66 514.71 0 -8.10(-1.55%)
Aug 02, 2019 518.99 524.87 515.28 522.81 0 +0.14(+0.03%)
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.