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, 2016 1619 1622 1595 1595 0 -33.44(-2.05%)
Nov 29, 2016 1632 1636 1621 1629 0 -3.83(-0.23%)
Nov 28, 2016 1617 1637 1615 1633 0 +13.09(+0.81%)
Nov 25, 2016 1604 1622 1603 1620 0 +16.47(+1.03%)
Nov 23, 2016 1603 1603 1603 1603 0 +12.25(+0.77%)
Nov 22, 2016 1568 1599 1561 1591 0 +30.63(+1.96%)
Nov 21, 2016 1555 1562 1548 1560 0 +8.34(+0.54%)
Nov 18, 2016 1546 1555 1538 1552 0 +7.42(+0.48%)
Nov 17, 2016 1545 1557 1541 1545 0 +3.07(+0.20%)
Nov 16, 2016 1530 1544 1525 1541 0 +15.24(+1.00%)
Nov 15, 2016 1500 1526 1497 1526 0 +32.34(+2.16%)
Nov 14, 2016 1511 1514 1489 1494 0 -13.98(-0.93%)
Nov 11, 2016 1509 1514 1500 1508 0 -1.72(-0.11%)
Nov 10, 2016 1548 1548 1501 1510 0 -37.59(-2.43%)
Nov 09, 2016 1525 1553 1506 1547 0 +9.92(+0.65%)
Nov 08, 2016 1531 1543 1529 1537 0 +8.35(+0.55%)
Nov 07, 2016 1527 1531 1517 1529 0 +13.06(+0.86%)
Nov 04, 2016 1520 1527 1512 1516 0 -0.08(-0.01%)
Nov 03, 2016 1520 1533 1510 1516 0 +0.06(+0.00%)
Nov 02, 2016 1535 1538 1513 1516 0 -18.16(-1.18%)
Nov 01, 2016 1556 1561 1529 1534 0 -15.37(-0.99%)
Oct 31, 2016 1547 1556 1542 1549 0 -3.54(-0.23%)
Oct 28, 2016 1560 1569 1549 1553 0 -6.54(-0.42%)
Oct 27, 2016 1544 1574 1538 1559 0 +20.42(+1.33%)
Oct 26, 2016 1545 1553 1535 1539 0 -8.78(-0.57%)
Oct 25, 2016 1549 1562 1544 1548 0 -8.73(-0.56%)
Oct 24, 2016 1557 1576 1544 1557 0 -10.83(-0.69%)
Oct 21, 2016 1591 1600 1553 1567 0 -34.39(-2.15%)
Oct 20, 2016 1616 1617 1595 1602 0 -32.58(-1.99%)
Oct 19, 2016 1637 1642 1631 1634 0 +2.55(+0.16%)
Oct 18, 2016 1633 1639 1622 1632 0 +2.06(+0.13%)
Oct 17, 2016 1624 1637 1620 1630 0 +2.86(+0.18%)
Oct 14, 2016 1632 1640 1627 1627 0 -2.78(-0.17%)
Oct 13, 2016 1626 1634 1614 1630 0 +0.75(+0.05%)
Oct 12, 2016 1620 1636 1617 1629 0 +10.26(+0.63%)
Oct 11, 2016 1619 1630 1605 1619 0 -3.22(-0.20%)
Oct 10, 2016 1621 1628 1598 1622 0 +7.50(+0.46%)
Oct 07, 2016 1614 1618 1608 1614 0 -8.48(-0.52%)
Oct 06, 2016 1624 1629 1614 1623 0 -1.50(-0.09%)
Oct 05, 2016 1640 1643 1614 1624 0 -28.34(-1.71%)
Oct 04, 2016 1677 1681 1644 1653 0 -37.11(-2.20%)
Sep 26, 2016 1697 1702 1687 1690 0 -9.17(-0.54%)
Sep 23, 2016 1694 1706 1683 1699 0 +3.87(+0.23%)
Sep 22, 2016 1683 1699 1680 1695 0 +20.43(+1.22%)
Sep 21, 2016 1657 1679 1652 1675 0 +21.12(+1.28%)
Sep 20, 2016 1663 1672 1649 1654 0 -1.23(-0.07%)
Sep 19, 2016 1668 1670 1648 1655 0 -11.72(-0.70%)
Sep 16, 2016 1670 1673 1655 1667 0 -7.81(-0.47%)
Sep 15, 2016 1662 1681 1645 1674 0 +17.20(+1.04%)
Sep 14, 2016 1659 1671 1651 1657 0 -0.99(-0.06%)
Sep 13, 2016 1677 1679 1648 1658 0 -35.44(-2.09%)
Sep 12, 2016 1658 1701 1657 1694 0 +30.49(+1.83%)
Sep 09, 2016 1708 1713 1662 1663 0 -56.85(-3.31%)
Sep 08, 2016 1722 1728 1714 1720 0 -3.04(-0.18%)
Sep 07, 2016 1720 1727 1710 1723 0 +3.31(+0.19%)
Sep 06, 2016 1710 1728 1701 1720 0 +16.13(+0.95%)
Sep 02, 2016 1704 1704 1704 1704 0 +6.99(+0.41%)
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.