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 30, 2018 1545 1571 1542 1565 0 +24.36(+1.58%)
Nov 29, 2018 1536 1549 1529 1541 0 -11.29(-0.73%)
Nov 28, 2018 1554 1564 1537 1552 0 -1.41(-0.09%)
Nov 27, 2018 1522 1556 1519 1553 0 +29.25(+1.92%)
Nov 26, 2018 1509 1533 1505 1524 0 +21.67(+1.44%)
Nov 23, 2018 1513 1516 1497 1503 0 -15.39(-1.01%)
Nov 21, 2018 1518 1518 1518 1518 0 +4.32(+0.29%)
Nov 20, 2018 1547 1559 1509 1514 0 -36.47(-2.35%)
Nov 19, 2018 1544 1567 1540 1550 0 +7.13(+0.46%)
Nov 16, 2018 1522 1548 1517 1543 0 +19.43(+1.28%)
Nov 15, 2018 1524 1529 1509 1524 0 -5.45(-0.36%)
Nov 14, 2018 1532 1539 1513 1529 0 +8.52(+0.56%)
Nov 13, 2018 1536 1540 1514 1520 0 -9.27(-0.61%)
Nov 12, 2018 1529 1549 1523 1530 0 +5.44(+0.36%)
Nov 09, 2018 1527 1543 1510 1524 0 -8.00(-0.52%)
Nov 08, 2018 1526 1538 1520 1532 0 +6.76(+0.44%)
Nov 07, 2018 1521 1528 1507 1526 0 +10.61(+0.70%)
Nov 06, 2018 1506 1518 1497 1515 0 +6.62(+0.44%)
Nov 05, 2018 1499 1517 1497 1508 0 +10.21(+0.68%)
Nov 02, 2018 1497 1514 1484 1498 0 +8.01(+0.54%)
Nov 01, 2018 1509 1518 1476 1490 0 -12.09(-0.80%)
Oct 31, 2018 1520 1526 1486 1502 0 -10.63(-0.70%)
Oct 30, 2018 1482 1524 1481 1513 0 +40.55(+2.75%)
Oct 29, 2018 1464 1497 1454 1472 0 +23.19(+1.60%)
Oct 26, 2018 1479 1485 1439 1449 0 -55.34(-3.68%)
Oct 24, 2018 1527 1549 1489 1504 0 -51.45(-3.31%)
Oct 23, 2018 1534 1565 1520 1556 0 +36.34(+2.39%)
Oct 22, 2018 1528 1532 1513 1520 0 -4.84(-0.32%)
Oct 19, 2018 1509 1534 1505 1524 0 +13.75(+0.91%)
Oct 18, 2018 1501 1519 1493 1511 0 +8.34(+0.56%)
Oct 17, 2018 1496 1511 1489 1502 0 +7.01(+0.47%)
Oct 16, 2018 1490 1498 1482 1495 0 +3.71(+0.25%)
Oct 15, 2018 1492 1508 1487 1492 0 +2.08(+0.14%)
Oct 12, 2018 1490 1496 1469 1489 0 +16.06(+1.09%)
Oct 11, 2018 1513 1527 1465 1473 0 -37.58(-2.49%)
Oct 10, 2018 1535 1557 1510 1511 0 -21.93(-1.43%)
Oct 09, 2018 1531 1541 1520 1533 0 -14.64(-0.95%)
Oct 08, 2018 1546 1553 1533 1548 0 +2.62(+0.17%)
Oct 05, 2018 1551 1559 1540 1545 0 -4.30(-0.28%)
Oct 04, 2018 1535 1550 1522 1549 0 +12.75(+0.83%)
Oct 03, 2018 1546 1550 1531 1536 0 -2.19(-0.14%)
Oct 02, 2018 1522 1540 1518 1539 0 +16.43(+1.08%)
Oct 01, 2018 1522 1529 1515 1522 0 +5.55(+0.37%)
Sep 28, 2018 1514 1522 1508 1517 0 +1.34(+0.09%)
Sep 27, 2018 1510 1527 1506 1515 0 +7.21(+0.48%)
Sep 26, 2018 1519 1526 1506 1508 0 -6.16(-0.41%)
Sep 25, 2018 1522 1533 1510 1514 0 -12.24(-0.80%)
Sep 24, 2018 1545 1549 1523 1527 0 -10.72(-0.70%)
Sep 21, 2018 1540 1552 1532 1537 0 +13.28(+0.87%)
Sep 20, 2018 1520 1529 1508 1524 0 +8.40(+0.55%)
Sep 19, 2018 1543 1545 1511 1516 0 -20.51(-1.34%)
Sep 18, 2018 1532 1546 1527 1536 0 -0.96(-0.06%)
Sep 17, 2018 1537 1546 1528 1537 0 +3.84(+0.25%)
Sep 14, 2018 1538 1541 1521 1533 0 -6.75(-0.44%)
Sep 13, 2018 1538 1543 1519 1540 0 +2.60(+0.17%)
Sep 12, 2018 1522 1549 1519 1537 0 +19.08(+1.26%)
Sep 11, 2018 1507 1525 1504 1518 0 +15.97(+1.06%)
Sep 10, 2018 1504 1517 1497 1502 0 +6.62(+0.44%)
Sep 07, 2018 1499 1508 1493 1496 0 -5.90(-0.39%)
Sep 06, 2018 1496 1507 1489 1502 0 +10.02(+0.67%)
Sep 05, 2018 1474 1494 1468 1492 0 +12.94(+0.88%)
Sep 04, 2018 1483 1489 1466 1479 0 -19.33(-1.29%)
Aug 31, 2018 1498 1498 1498 1498 0 -7.46(-0.50%)
Aug 30, 2018 1506 1514 1496 1505 0 -4.55(-0.30%)
Aug 29, 2018 1521 1525 1507 1510 0 -9.32(-0.61%)
Aug 28, 2018 1526 1528 1516 1519 0 -6.64(-0.44%)
Aug 27, 2018 1525 1533 1520 1526 0 +5.73(+0.38%)
Aug 24, 2018 1510 1524 1509 1520 0 +9.63(+0.64%)
Aug 23, 2018 1513 1521 1505 1511 0 -2.35(-0.16%)
Aug 22, 2018 1534 1537 1510 1513 0 -27.04(-1.76%)
Aug 21, 2018 1539 1547 1532 1540 0 +8.87(+0.58%)
Aug 20, 2018 1535 1540 1522 1531 0 +0.46(+0.03%)
Aug 17, 2018 1523 1541 1518 1531 0 +7.36(+0.48%)
Aug 16, 2018 1497 1527 1496 1523 0 +28.10(+1.88%)
Aug 15, 2018 1485 1499 1477 1495 0 +8.59(+0.58%)
Aug 14, 2018 1478 1491 1477 1487 0 +11.51(+0.78%)
Aug 13, 2018 1482 1486 1473 1475 0 -3.21(-0.22%)
Aug 10, 2018 1487 1489 1472 1478 0 -12.43(-0.83%)
Aug 09, 2018 1481 1495 1478 1491 0 +11.22(+0.76%)
Aug 08, 2018 1480 1486 1473 1479 0 +2.33(+0.16%)
Aug 07, 2018 1473 1484 1465 1477 0 +3.82(+0.26%)
Aug 06, 2018 1471 1482 1461 1473 0 -0.89(-0.06%)
Aug 03, 2018 1463 1478 1458 1474 0 +12.22(+0.84%)
Aug 02, 2018 1460 1469 1452 1462 0 +0.33(+0.02%)
Aug 01, 2018 1472 1475 1455 1462 0 -11.46(-0.78%)
Jul 30, 2018 1461 1483 1456 1473 0 +25.18(+1.74%)
Jul 27, 2018 1429 1457 1426 1448 0 +25.17(+1.77%)
Jul 26, 2018 1422 1433 1420 1423 0 +6.18(+0.44%)
Jul 25, 2018 1444 1451 1412 1417 0 -36.78(-2.53%)
Jul 24, 2018 1442 1459 1421 1453 0 +23.27(+1.63%)
Jul 23, 2018 1432 1438 1419 1430 0 -0.65(-0.05%)
Jul 20, 2018 1430 1442 1426 1431 0 -5.35(-0.37%)
Jul 19, 2018 1451 1452 1433 1436 0 -15.32(-1.06%)
Jul 18, 2018 1458 1462 1448 1451 0 -5.45(-0.37%)
Jul 17, 2018 1459 1471 1455 1457 0 -5.28(-0.36%)
Jul 16, 2018 1460 1466 1451 1462 0 +6.62(+0.45%)
Jul 13, 2018 1456 1462 1445 1456 0 -9.20(-0.63%)
Jul 12, 2018 1463 1471 1452 1465 0 +8.31(+0.57%)
Jul 11, 2018 1463 1473 1453 1456 0 -13.55(-0.92%)
Jul 10, 2018 1456 1471 1453 1470 0 +16.16(+1.11%)
Jul 09, 2018 1459 1464 1452 1454 0 -20.03(-1.36%)
Jul 06, 2018 1470 1478 1463 1474 0 +6.95(+0.47%)
Jul 05, 2018 1466 1471 1453 1467 0 +6.44(+0.44%)
Jul 03, 2018 1460 1460 1460 1460 0 +15.52(+1.07%)
Jul 02, 2018 1442 1448 1430 1445 0 +3.02(+0.21%)
Jun 29, 2018 1451 1457 1437 1442 0 -8.56(-0.59%)
Jun 28, 2018 1423 1456 1420 1450 0 +31.08(+2.19%)
Jun 27, 2018 1425 1434 1415 1419 0 +0.05(+0.00%)
Jun 26, 2018 1426 1430 1412 1419 0 -5.61(-0.39%)
Jun 25, 2018 1428 1437 1418 1425 0 -3.01(-0.21%)
Jun 22, 2018 1417 1435 1411 1428 0 +18.02(+1.28%)
Jun 21, 2018 1424 1429 1405 1410 0 -1.30(-0.09%)
Jun 20, 2018 1428 1431 1406 1411 0 -12.68(-0.89%)
Jun 19, 2018 1405 1433 1402 1424 0 +17.10(+1.22%)
Jun 18, 2018 1430 1432 1400 1407 0 -27.45(-1.91%)
Jun 15, 2018 1434 1437 1411 1434 0 +15.02(+1.06%)
Jun 14, 2018 1421 1431 1403 1419 0 +9.83(+0.70%)
Jun 13, 2018 1440 1444 1408 1409 0 -61.51(-4.18%)
Jun 12, 2018 1484 1486 1463 1471 0 -2.46(-0.17%)
Jun 11, 2018 1471 1486 1464 1473 0 +9.11(+0.62%)
Jun 08, 2018 1450 1468 1448 1464 0 +3.28(+0.22%)
Jun 07, 2018 1432 1468 1427 1461 0 +16.77(+1.16%)
Jun 06, 2018 1430 1449 1420 1444 0 +19.56(+1.37%)
Jun 05, 2018 1417 1429 1414 1425 0 +7.24(+0.51%)
Jun 04, 2018 1424 1428 1415 1417 0 -0.43(-0.03%)
Jun 01, 2018 1420 1424 1413 1418 0 +4.07(+0.29%)
May 31, 2018 1430 1431 1408 1414 0 -18.45(-1.29%)
May 30, 2018 1426 1436 1420 1432 0 +11.19(+0.79%)
May 29, 2018 1425 1428 1412 1421 0 -8.47(-0.59%)
May 25, 2018 1430 1430 1430 1430 0 -8.30(-0.58%)
May 24, 2018 1434 1444 1424 1438 0 +8.29(+0.58%)
May 23, 2018 1433 1439 1419 1430 0 -5.22(-0.36%)
May 22, 2018 1432 1450 1427 1435 0 +2.26(+0.16%)
May 21, 2018 1416 1435 1409 1433 0 +19.98(+1.41%)
May 18, 2018 1412 1416 1401 1413 0 +0.63(+0.04%)
May 17, 2018 1421 1425 1409 1412 0 -7.65(-0.54%)
May 16, 2018 1414 1425 1411 1420 0 +5.63(+0.40%)
May 15, 2018 1418 1424 1404 1414 0 -11.16(-0.78%)
May 14, 2018 1432 1438 1420 1425 0 -4.04(-0.28%)
May 11, 2018 1415 1436 1413 1429 0 +27.91(+1.99%)
May 10, 2018 1388 1406 1383 1401 0 +23.46(+1.70%)
May 09, 2018 1391 1396 1369 1378 0 -14.37(-1.03%)
May 08, 2018 1404 1406 1385 1392 0 -17.05(-1.21%)
May 07, 2018 1419 1423 1403 1409 0 -8.26(-0.58%)
May 04, 2018 1403 1422 1400 1417 0 +9.38(+0.67%)
May 03, 2018 1411 1415 1394 1408 0 -3.66(-0.26%)
May 02, 2018 1438 1440 1405 1412 0 -24.54(-1.71%)
May 01, 2018 1450 1456 1424 1436 0 -10.69(-0.74%)
Apr 30, 2018 1487 1493 1446 1447 0 -37.03(-2.50%)
Apr 27, 2018 1468 1497 1464 1484 0 +23.86(+1.63%)
Apr 26, 2018 1464 1476 1442 1460 0 -45.00(-2.99%)
Apr 25, 2018 1496 1507 1482 1505 0 +11.36(+0.76%)
Apr 24, 2018 1500 1511 1481 1494 0 +16.08(+1.09%)
Apr 23, 2018 1469 1479 1462 1478 0 +13.98(+0.96%)
Apr 20, 2018 1472 1482 1443 1464 0 -9.38(-0.64%)
Apr 19, 2018 1486 1492 1472 1473 0 -12.78(-0.86%)
Apr 18, 2018 1497 1500 1484 1486 0 -6.55(-0.44%)
Apr 17, 2018 1496 1504 1484 1492 0 +0.44(+0.03%)
Apr 16, 2018 1480 1497 1475 1492 0 +21.01(+1.43%)
Apr 13, 2018 1477 1482 1466 1471 0 -3.01(-0.20%)
Apr 12, 2018 1482 1487 1468 1474 0 -0.68(-0.05%)
Apr 11, 2018 1487 1490 1471 1475 0 -19.77(-1.32%)
Apr 10, 2018 1471 1516 1462 1494 0 +31.49(+2.15%)
Apr 09, 2018 1465 1482 1458 1463 0 -15.61(-1.06%)
Apr 06, 2018 1496 1503 1471 1479 0 -21.24(-1.42%)
Apr 05, 2018 1491 1504 1482 1500 0 +10.25(+0.69%)
Apr 04, 2018 1459 1492 1454 1490 0 +18.23(+1.24%)
Apr 03, 2018 1464 1474 1450 1471 0 +9.99(+0.68%)
Apr 02, 2018 1479 1485 1449 1461 0 -21.30(-1.44%)
Mar 29, 2018 1483 1483 1483 1483 0 +0.66(+0.04%)
Mar 28, 2018 1475 1496 1472 1482 0 +22.73(+1.56%)
Mar 27, 2018 1455 1475 1448 1459 0 +7.95(+0.55%)
Mar 26, 2018 1455 1465 1439 1451 0 +10.80(+0.75%)
Mar 23, 2018 1466 1484 1436 1440 0 -22.44(-1.53%)
Mar 22, 2018 1479 1487 1461 1463 0 -20.03(-1.35%)
Mar 21, 2018 1495 1503 1482 1483 0 -11.34(-0.76%)
Mar 20, 2018 1511 1518 1489 1494 0 -14.05(-0.93%)
Mar 19, 2018 1520 1524 1503 1508 0 -12.29(-0.81%)
Mar 16, 2018 1520 1532 1513 1521 0 +3.38(+0.22%)
Mar 15, 2018 1523 1530 1514 1517 0 -3.38(-0.22%)
Mar 14, 2018 1539 1542 1517 1521 0 -12.33(-0.80%)
Mar 13, 2018 1538 1541 1528 1533 0 -2.75(-0.18%)
Mar 12, 2018 1533 1547 1527 1536 0 +3.46(+0.23%)
Mar 09, 2018 1537 1539 1517 1532 0 -0.27(-0.02%)
Mar 08, 2018 1526 1533 1511 1532 0 +6.75(+0.44%)
Mar 07, 2018 1526 1534 1524 1526 0 -0.23(-0.02%)
Mar 06, 2018 1523 1527 1510 1526 0 +7.23(+0.48%)
Mar 05, 2018 1499 1525 1495 1519 0 +13.95(+0.93%)
Mar 02, 2018 1491 1508 1488 1505 0 +10.84(+0.73%)
Mar 01, 2018 1498 1519 1484 1494 0 -3.85(-0.26%)
Feb 28, 2018 1532 1535 1498 1498 0 -18.73(-1.24%)
Feb 27, 2018 1541 1548 1516 1517 0 -26.29(-1.70%)
Feb 26, 2018 1527 1545 1520 1543 0 +26.28(+1.73%)
Feb 23, 2018 1509 1517 1496 1517 0 +12.51(+0.83%)
Feb 22, 2018 1505 1506 1501 1504 0 +1.27(+0.08%)
Feb 21, 2018 1524 1531 1502 1503 0 -22.44(-1.47%)
Feb 20, 2018 1529 1546 1521 1525 0 -25.30(-1.63%)
Feb 16, 2018 1551 1551 1551 1551 0 +7.84(+0.51%)
Feb 15, 2018 1529 1544 1516 1543 0 +17.63(+1.16%)
Feb 14, 2018 1527 1541 1514 1525 0 -10.52(-0.69%)
Feb 13, 2018 1529 1541 1522 1536 0 +3.68(+0.24%)
Feb 12, 2018 1530 1544 1514 1532 0 +12.26(+0.81%)
Feb 09, 2018 1513 1533 1478 1520 0 +20.00(+1.33%)
Feb 08, 2018 1555 1560 1499 1500 0 -55.96(-3.60%)
Feb 07, 2018 1547 1579 1543 1556 0 +5.47(+0.35%)
Feb 06, 2018 1516 1558 1496 1550 0 -7.64(-0.49%)
Feb 05, 2018 1594 1614 1544 1558 0 -48.25(-3.00%)
Feb 02, 2018 1644 1645 1600 1606 0 -42.63(-2.59%)
Feb 01, 2018 1638 1658 1629 1649 0 +36.20(+2.25%)
Jan 31, 2018 1610 1627 1602 1612 0 +3.53(+0.22%)
Jan 30, 2018 1613 1622 1604 1609 0 -0.39(-0.02%)
Jan 29, 2018 1601 1626 1594 1609 0 -20.49(-1.26%)
Jan 26, 2018 1619 1630 1614 1630 0 +14.51(+0.90%)
Jan 25, 2018 1607 1622 1598 1615 0 +11.12(+0.69%)
Jan 24, 2018 1605 1616 1593 1604 0 +9.67(+0.61%)
Jan 23, 2018 1628 1634 1585 1594 0 -17.55(-1.09%)
Jan 22, 2018 1580 1613 1574 1612 0 +34.61(+2.19%)
Jan 19, 2018 1579 1582 1561 1577 0 +5.72(+0.36%)
Jan 18, 2018 1570 1600 1562 1572 0 +3.47(+0.22%)
Jan 17, 2018 1568 1573 1553 1568 0 +3.54(+0.23%)
Jan 16, 2018 1570 1574 1558 1565 0 -6.27(-0.40%)
Jan 12, 2018 1571 1571 1571 1571 0 +4.24(+0.27%)
Jan 11, 2018 1567 1574 1557 1567 0 +3.39(+0.22%)
Jan 10, 2018 1578 1581 1553 1563 0 -15.84(-1.00%)
Jan 09, 2018 1591 1603 1578 1579 0 -27.74(-1.73%)
Jan 08, 2018 1607 1617 1594 1607 0 +0.90(+0.06%)
Jan 05, 2018 1611 1613 1597 1606 0 +1.12(+0.07%)
Jan 04, 2018 1597 1613 1578 1605 0 +9.36(+0.59%)
Jan 03, 2018 1625 1626 1590 1596 0 -33.68(-2.07%)
Jan 02, 2018 1634 1641 1625 1629 0 +2.01(+0.12%)
Dec 29, 2017 1627 1627 1627 1627 0 -12.61(-0.77%)
Dec 28, 2017 1635 1642 1628 1640 0 +8.69(+0.53%)
Dec 27, 2017 1637 1640 1626 1631 0 -3.56(-0.22%)
Dec 26, 2017 1631 1647 1631 1635 0 +3.37(+0.21%)
Dec 22, 2017 1626 1641 1624 1631 0 +3.56(+0.22%)
Dec 21, 2017 1618 1644 1613 1628 0 +10.80(+0.67%)
Dec 20, 2017 1618 1633 1608 1617 0 +7.28(+0.45%)
Dec 19, 2017 1624 1634 1606 1610 0 -14.21(-0.88%)
Dec 18, 2017 1620 1635 1613 1624 0 +12.90(+0.80%)
Dec 15, 2017 1609 1617 1600 1611 0 +13.14(+0.82%)
Dec 14, 2017 1604 1612 1592 1598 0 -15.27(-0.95%)
Dec 13, 2017 1612 1620 1590 1613 0 -2.26(-0.14%)
Dec 12, 2017 1616 1620 1582 1615 0 +40.67(+2.58%)
Dec 11, 2017 1561 1577 1553 1575 0 +16.26(+1.04%)
Dec 08, 2017 1543 1561 1536 1558 0 +21.29(+1.39%)
Dec 07, 2017 1539 1547 1527 1537 0 -2.27(-0.15%)
Dec 06, 2017 1542 1550 1532 1539 0 -13.49(-0.87%)
Dec 05, 2017 1564 1582 1550 1553 0 -25.43(-1.61%)
Dec 04, 2017 1570 1577 1564 1578 0 +22.22(+1.43%)
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.