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 (%)
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%)
Nov 01, 2013 1546 1562 1533 1538 0 +1.19(+0.08%)
Oct 31, 2013 1538 1549 1526 1537 0 -0.54(-0.04%)
Oct 30, 2013 1551 1553 1516 1538 0 -9.13(-0.59%)
Oct 29, 2013 1529 1557 1527 1547 0 +20.44(+1.34%)
Oct 28, 2013 1521 1529 1515 1526 0 +7.03(+0.46%)
Oct 25, 2013 1504 1523 1500 1519 0 +13.84(+0.92%)
Oct 24, 2013 1522 1524 1494 1505 0 -17.63(-1.16%)
Oct 23, 2013 1521 1532 1513 1523 0 -3.33(-0.22%)
Oct 22, 2013 1522 1532 1510 1526 0 +7.62(+0.50%)
Oct 21, 2013 1508 1522 1504 1519 0 +19.04(+1.27%)
Oct 18, 2013 1491 1507 1484 1500 0 +16.07(+1.08%)
Oct 17, 2013 1476 1488 1466 1484 0 +24.64(+1.69%)
Oct 16, 2013 1446 1462 1442 1459 0 +21.48(+1.49%)
Oct 15, 2013 1447 1455 1436 1437 0 -11.21(-0.77%)
Oct 14, 2013 1449 1457 1445 1449 0 -9.57(-0.66%)
Oct 11, 2013 1453 1460 1446 1458 0 +4.14(+0.28%)
Oct 10, 2013 1449 1456 1433 1454 0 +19.07(+1.33%)
Oct 09, 2013 1421 1450 1417 1435 0 +18.73(+1.32%)
Oct 08, 2013 1434 1437 1415 1416 0 -32.47(-2.24%)
Oct 07, 2013 1435 1457 1433 1449 0 +7.52(+0.52%)
Oct 04, 2013 1438 1443 1432 1441 0 +4.10(+0.29%)
Oct 03, 2013 1443 1449 1430 1437 0 -7.81(-0.54%)
Oct 02, 2013 1447 1452 1435 1445 0 -6.83(-0.47%)
Oct 01, 2013 1441 1457 1438 1452 0 +1.01(+0.07%)
Sep 27, 2013 1458 1460 1443 1451 0 -13.19(-0.90%)
Sep 26, 2013 1455 1470 1453 1464 0 +12.58(+0.87%)
Sep 25, 2013 1458 1465 1447 1451 0 -6.17(-0.42%)
Sep 24, 2013 1463 1468 1451 1458 0 -10.62(-0.72%)
Sep 23, 2013 1468 1473 1448 1468 0 +2.10(+0.14%)
Sep 20, 2013 1486 1488 1460 1466 0 -18.58(-1.25%)
Sep 19, 2013 1489 1494 1477 1485 0 -4.45(-0.30%)
Sep 18, 2013 1480 1493 1463 1489 0 +8.16(+0.55%)
Sep 17, 2013 1476 1486 1472 1481 0 +7.89(+0.54%)
Sep 16, 2013 1476 1481 1465 1473 0 +10.24(+0.70%)
Sep 13, 2013 1469 1480 1458 1463 0 +2.39(+0.16%)
Sep 12, 2013 1447 1468 1441 1460 0 +12.52(+0.86%)
Sep 11, 2013 1447 1458 1442 1448 0 +1.44(+0.10%)
Sep 10, 2013 1438 1452 1429 1446 0 +15.25(+1.07%)
Sep 09, 2013 1431 1439 1420 1431 0 +2.39(+0.17%)
Sep 06, 2013 1441 1443 1421 1429 0 -3.04(-0.21%)
Sep 05, 2013 1446 1456 1425 1432 0 -10.45(-0.72%)
Sep 04, 2013 1421 1448 1417 1442 0 +29.30(+2.07%)
Sep 03, 2013 1410 1438 1400 1413 0 -19.48(-1.36%)
Aug 30, 2013 1432 1432 1432 0 -3.03(-0.21%)
Aug 29, 2013 1440 1454 1428 1436 0 +18.62(+1.31%)
Aug 28, 2013 1423 1428 1415 1417 0 -6.50(-0.46%)
Aug 27, 2013 1417 1433 1411 1423 0 -4.41(-0.31%)
Aug 26, 2013 1444 1447 1426 1428 0 -16.48(-1.14%)
Aug 23, 2013 1425 1447 1423 1444 0 +19.22(+1.35%)
Aug 22, 2013 1424 1435 1408 1425 0 +4.23(+0.30%)
Aug 21, 2013 1433 1436 1419 1421 0 -16.28(-1.13%)
Aug 20, 2013 1432 1446 1429 1437 0 +6.21(+0.43%)
Aug 19, 2013 1439 1448 1427 1431 0 -11.88(-0.82%)
Aug 16, 2013 1452 1458 1432 1443 0 -14.09(-0.97%)
Aug 15, 2013 1463 1471 1454 1457 0 -11.98(-0.82%)
Aug 14, 2013 1471 1475 1461 1469 0 -2.56(-0.17%)
Aug 13, 2013 1482 1485 1465 1471 0 -10.26(-0.69%)
Aug 12, 2013 1473 1485 1470 1482 0 +5.82(+0.39%)
Aug 09, 2013 1489 1495 1470 1476 0 -14.03(-0.94%)
Aug 08, 2013 1506 1508 1483 1490 0 -15.10(-1.00%)
Aug 07, 2013 1500 1512 1497 1505 0 +1.65(+0.11%)
Aug 06, 2013 1508 1510 1497 1503 0 -6.86(-0.45%)
Aug 05, 2013 1506 1516 1501 1510 0 -0.02(-0.00%)
Aug 02, 2013 1502 1514 1499 1510 0 +3.29(+0.22%)
Aug 01, 2013 1506 1514 1494 1507 0 +15.14(+1.01%)
Jul 31, 2013 1505 1512 1489 1492 0 -16.25(-1.08%)
Jul 30, 2013 1536 1539 1505 1508 0 -20.54(-1.34%)
Jul 29, 2013 1518 1535 1514 1529 0 +10.59(+0.70%)
Jul 26, 2013 1510 1522 1504 1518 0 +6.82(+0.45%)
Jul 25, 2013 1501 1517 1497 1511 0 +3.21(+0.21%)
Jul 24, 2013 1506 1514 1492 1508 0 -7.70(-0.51%)
Jul 23, 2013 1515 1521 1504 1516 0 +5.26(+0.35%)
Jul 22, 2013 1511 1519 1500 1510 0 -3.58(-0.24%)
Jul 19, 2013 1515 1520 1504 1514 0 +0.87(+0.06%)
Jul 18, 2013 1517 1525 1501 1513 0 -12.47(-0.82%)
Jul 17, 2013 1525 1542 1521 1526 0 +5.28(+0.35%)
Jul 16, 2013 1510 1524 1507 1520 0 +9.97(+0.66%)
Jul 15, 2013 1516 1519 1496 1510 0 -9.70(-0.64%)
Jul 12, 2013 1529 1532 1510 1520 0 -7.86(-0.51%)
Jul 11, 2013 1522 1533 1516 1528 0 +20.92(+1.39%)
Jul 10, 2013 1514 1519 1500 1507 0 -7.26(-0.48%)
Jul 09, 2013 1524 1522 1510 1514 0 -0.58(-0.04%)
Jul 08, 2013 1515 1521 1505 1515 0 -5.45(-0.36%)
Jul 05, 2013 1519 1523 1495 1520 0 +8.13(+0.54%)
Jul 03, 2013 1512 1512 1512 0 +6.20(+0.41%)
Jul 02, 2013 1499 1519 1492 1506 0 +6.79(+0.45%)
Jul 01, 2013 1501 1513 1494 1499 0 -2.06(-0.14%)
Jun 28, 2013 1510 1519 1496 1501 0 +3.76(+0.25%)
Jun 26, 2013 1506 1509 1484 1497 0 +3.94(+0.26%)
Jun 25, 2013 1474 1500 1469 1494 0 +29.50(+2.02%)
Jun 24, 2013 1462 1478 1452 1464 0 -8.31(-0.56%)
Jun 21, 2013 1472 1483 1458 1472 0 +9.37(+0.64%)
Jun 20, 2013 1489 1496 1460 1463 0 -38.34(-2.55%)
Jun 19, 2013 1536 1540 1501 1501 0 -39.18(-2.54%)
Jun 18, 2013 1526 1547 1523 1540 0 +17.68(+1.16%)
Jun 17, 2013 1539 1545 1512 1523 0 -7.49(-0.49%)
Jun 14, 2013 1532 1543 1523 1530 0 -4.29(-0.28%)
Jun 13, 2013 1508 1537 1506 1535 0 +26.16(+1.73%)
Jun 12, 2013 1527 1532 1504 1508 0 -10.23(-0.67%)
Jun 11, 2013 1522 1537 1514 1519 0 -10.61(-0.69%)
Jun 10, 2013 1529 1536 1516 1529 0 +15.30(+1.01%)
Jun 07, 2013 1523 1528 1504 1514 0 -5.08(-0.33%)
Jun 06, 2013 1486 1522 1480 1519 0 +31.85(+2.14%)
Jun 05, 2013 1502 1507 1482 1487 0 -15.72(-1.05%)
Jun 04, 2013 1492 1515 1485 1503 0 +13.08(+0.88%)
Jun 03, 2013 1486 1496 1469 1490 0 +4.37(+0.29%)
May 31, 2013 1501 1517 1484 1485 0 -21.61(-1.43%)
May 30, 2013 1520 1533 1505 1507 0 -16.41(-1.08%)
May 29, 2013 1538 1540 1508 1523 0 -22.81(-1.48%)
May 28, 2013 1579 1584 1541 1546 0 -20.57(-1.31%)
May 24, 2013 1567 1567 1567 0 -6.40(-0.41%)
May 23, 2013 1555 1578 1552 1573 0 +7.96(+0.51%)
May 22, 2013 1580 1593 1558 1565 0 -16.73(-1.06%)
May 21, 2013 1593 1598 1574 1582 0 -10.78(-0.68%)
May 20, 2013 1603 1606 1589 1593 0 -12.20(-0.76%)
May 17, 2013 1604 1609 1594 1605 0 +2.48(+0.15%)
May 16, 2013 1609 1614 1599 1603 0 -9.29(-0.58%)
May 15, 2013 1603 1621 1596 1612 0 +23.29(+1.47%)
May 13, 2013 1597 1600 1583 1589 0 -10.04(-0.63%)
May 10, 2013 1597 1604 1588 1599 0 +4.87(+0.31%)
May 09, 2013 1607 1612 1587 1594 0 -17.08(-1.06%)
May 08, 2013 1595 1614 1592 1611 0 +13.83(+0.87%)
May 07, 2013 1582 1599 1577 1597 0 +19.34(+1.23%)
May 06, 2013 1587 1591 1575 1578 0 -12.02(-0.76%)
May 03, 2013 1603 1596 1584 1590 0 -1.87(-0.12%)
May 02, 2013 1593 1603 1583 1591 0 +0.21(+0.01%)
May 01, 2013 1604 1619 1584 1591 0 -12.82(-0.80%)
Apr 30, 2013 1595 1612 1591 1604 0 +10.78(+0.68%)
Apr 29, 2013 1590 1598 1583 1593 0 +5.70(+0.36%)
Apr 26, 2013 1590 1596 1580 1588 0 -2.52(-0.16%)
Apr 25, 2013 1580 1598 1575 1590 0 +20.59(+1.31%)
Apr 24, 2013 1575 1580 1552 1570 0 -47.39(-2.93%)
Apr 23, 2013 1611 1619 1592 1617 0 +9.76(+0.61%)
Apr 22, 2013 1601 1610 1594 1607 0 +8.85(+0.55%)
Apr 19, 2013 1578 1602 1575 1598 0 +26.92(+1.71%)
Apr 18, 2013 1582 1591 1568 1571 0 +12.32(+0.79%)
Apr 17, 2013 1567 1574 1551 1559 0 -15.20(-0.97%)
Apr 16, 2013 1582 1590 1570 1574 0 +0.94(+0.06%)
Apr 15, 2013 1584 1595 1568 1573 0 -19.71(-1.24%)
Apr 12, 2013 1586 1596 1583 1593 0 +3.43(+0.22%)
Apr 11, 2013 1573 1597 1571 1590 0 +15.49(+0.98%)
Apr 10, 2013 1558 1577 1555 1574 0 +18.58(+1.19%)
Apr 09, 2013 1555 1562 1545 1556 0 +2.87(+0.18%)
Apr 08, 2013 1551 1556 1540 1553 0 -8.15(-0.52%)
Apr 05, 2013 1546 1563 1541 1561 0 +4.32(+0.28%)
Apr 04, 2013 1540 1559 1536 1557 0 +19.44(+1.26%)
Apr 03, 2013 1549 1554 1532 1537 0 -13.28(-0.86%)
Apr 02, 2013 1549 1559 1541 1550 0 +9.91(+0.64%)
Apr 01, 2013 1529 1546 1526 1540 0 +10.12(+0.66%)
Mar 28, 2013 1530 1530 1530 0 +6.04(+0.40%)
Mar 27, 2013 1527 1534 1518 1524 0 -9.18(-0.60%)
Mar 26, 2013 1526 1536 1519 1533 0 +13.44(+0.88%)
Mar 25, 2013 1524 1531 1515 1520 0 -0.86(-0.06%)
Mar 22, 2013 1514 1525 1511 1521 0 +10.02(+0.66%)
Mar 21, 2013 1506 1517 1501 1511 0 +0.45(+0.03%)
Mar 20, 2013 1517 1522 1506 1510 0 -0.31(-0.02%)
Mar 19, 2013 1513 1519 1503 1511 0 +1.63(+0.11%)
Mar 18, 2013 1502 1520 1500 1509 0 -0.32(-0.02%)
Mar 15, 2013 1516 1522 1500 1509 0 -14.94(-0.98%)
Mar 14, 2013 1517 1528 1512 1524 0 +11.59(+0.77%)
Mar 13, 2013 1520 1525 1508 1513 0 -8.48(-0.56%)
Mar 12, 2013 1510 1527 1507 1521 0 +9.04(+0.60%)
Mar 11, 2013 1512 1518 1503 1512 0 -1.87(-0.12%)
Mar 08, 2013 1510 1518 1507 1514 0 +10.56(+0.70%)
Mar 07, 2013 1504 1509 1493 1504 0 +1.40(+0.09%)
Mar 06, 2013 1514 1520 1498 1502 0 -9.36(-0.62%)
Mar 05, 2013 1507 1518 1503 1511 0 +14.15(+0.95%)
Mar 04, 2013 1487 1499 1484 1497 0 +9.12(+0.61%)
Mar 01, 2013 1474 1491 1470 1488 0 +5.71(+0.39%)
Feb 28, 2013 1484 1495 1480 1482 0 +2.92(+0.20%)
Feb 27, 2013 1469 1482 1462 1480 0 +12.87(+0.88%)
Feb 26, 2013 1465 1474 1460 1467 0 +1.45(+0.10%)
Feb 22, 2013 1457 1467 1445 1465 0 +9.89(+0.68%)
Feb 21, 2013 1449 1463 1437 1455 0 +1.69(+0.12%)
Feb 20, 2013 1456 1472 1447 1454 0 +6.54(+0.45%)
Feb 15, 2013 1447 1447 1447 0 +2.37(+0.16%)
Feb 14, 2013 1454 1459 1433 1445 0 -25.94(-1.76%)
Feb 13, 2013 1476 1482 1464 1471 0 -3.47(-0.24%)
Feb 12, 2013 1466 1479 1462 1474 0 +9.11(+0.62%)
Feb 11, 2013 1465 1470 1458 1465 0 -1.89(-0.13%)
Feb 08, 2013 1470 1476 1460 1467 0 -0.46(-0.03%)
Feb 07, 2013 1473 1479 1457 1467 0 -6.65(-0.45%)
Feb 06, 2013 1461 1477 1460 1474 0 +8.19(+0.56%)
Feb 04, 2013 1467 1475 1454 1466 0 -7.76(-0.53%)
Feb 01, 2013 1462 1480 1457 1474 0 +26.44(+1.83%)
Jan 31, 2013 1440 1455 1437 1447 0 +7.08(+0.49%)
Jan 30, 2013 1443 1455 1436 1440 0 -5.42(-0.37%)
Jan 29, 2013 1425 1451 1423 1446 0 +20.19(+1.42%)
Jan 28, 2013 1422 1432 1416 1425 0 +3.77(+0.27%)
Jan 25, 2013 1424 1429 1412 1422 0 +6.57(+0.46%)
Jan 24, 2013 1419 1429 1413 1415 0 -3.01(-0.21%)
Jan 23, 2013 1417 1426 1409 1418 0 +1.77(+0.12%)
Jan 22, 2013 1411 1426 1400 1416 0 +10.76(+0.77%)
Jan 18, 2013 1405 1405 1405 0 +10.28(+0.74%)
Jan 17, 2013 1392 1402 1382 1395 0 +6.16(+0.44%)
Jan 16, 2013 1401 1405 1385 1389 0 -15.47(-1.10%)
Jan 15, 2013 1413 1418 1398 1405 0 -11.30(-0.80%)
Jan 14, 2013 1422 1427 1412 1416 0 -12.21(-0.86%)
Jan 12, 2013 1435 1438 1421 1428 0 +0.00(+0.00%)
Jan 11, 2013 1435 1438 1421 1428 0 -4.89(-0.34%)
Jan 10, 2013 1431 1439 1423 1433 0 +9.70(+0.68%)
Jan 09, 2013 1426 1435 1419 1423 0 -3.23(-0.23%)
Jan 08, 2013 1452 1455 1422 1426 0 -40.65(-2.77%)
Jan 07, 2013 1457 1472 1450 1467 0 +8.67(+0.59%)
Jan 04, 2013 1451 1461 1445 1458 0 +9.10(+0.63%)
Jan 03, 2013 1454 1458 1440 1449 0 -3.38(-0.23%)
Jan 02, 2013 1436 1453 1417 1453 0 +43.74(+3.10%)
Dec 31, 2012 1409 1409 1409 0 +14.57(+1.04%)
Dec 28, 2012 1401 1408 1393 1394 0 -14.98(-1.06%)
Dec 27, 2012 1412 1416 1391 1409 0 -2.37(-0.17%)
Dec 26, 2012 1414 1421 1405 1412 0 -1.48(-0.10%)
Dec 24, 2012 1413 1413 1413 0 +0.80(+0.06%)
Dec 21, 2012 1418 1428 1402 1412 0 -14.37(-1.01%)
Dec 20, 2012 1418 1430 1412 1427 0 +9.24(+0.65%)
Dec 19, 2012 1433 1435 1416 1418 0 -16.01(-1.12%)
Dec 18, 2012 1429 1439 1417 1434 0 +2.38(+0.17%)
Dec 17, 2012 1427 1434 1420 1431 0 +6.13(+0.43%)
Dec 14, 2012 1433 1442 1422 1425 0 -10.05(-0.70%)
Dec 13, 2012 1442 1447 1430 1435 0 -5.78(-0.40%)
Dec 12, 2012 1433 1449 1430 1441 0 +10.36(+0.72%)
Dec 11, 2012 1418 1434 1418 1431 0 +15.62(+1.10%)
Dec 10, 2012 1416 1423 1405 1415 0 -2.10(-0.15%)
Dec 07, 2012 1416 1421 1403 1417 0 +0.39(+0.03%)
Dec 06, 2012 1418 1427 1410 1417 0 -1.44(-0.10%)
Dec 05, 2012 1411 1430 1408 1418 0 +3.77(+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.