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 (%)
Dec 23, 2020 1480 1489 1476 1484 0 +9.09(+0.62%)
Dec 22, 2020 1492 1493 1471 1475 0 -19.48(-1.30%)
Dec 21, 2020 1502 1508 1485 1494 0 -22.55(-1.49%)
Dec 18, 2020 1514 1527 1505 1517 0 +0.93(+0.06%)
Dec 17, 2020 1525 1529 1508 1516 0 -12.38(-0.81%)
Dec 16, 2020 1537 1543 1524 1528 0 -14.56(-0.94%)
Dec 15, 2020 1539 1550 1529 1543 0 +6.97(+0.45%)
Dec 14, 2020 1561 1568 1530 1536 0 -18.27(-1.18%)
Dec 11, 2020 1539 1558 1535 1554 0 +3.98(+0.26%)
Dec 10, 2020 1566 1570 1541 1550 0 -26.53(-1.68%)
Dec 09, 2020 1567 1590 1561 1577 0 +14.09(+0.90%)
Dec 08, 2020 1532 1569 1528 1563 0 +24.65(+1.60%)
Dec 07, 2020 1542 1545 1532 1538 0 -0.31(-0.02%)
Dec 04, 2020 1533 1546 1528 1538 0 +5.98(+0.39%)
Dec 03, 2020 1518 1534 1515 1532 0 +9.22(+0.61%)
Dec 02, 2020 1518 1533 1512 1523 0 +15.14(+1.00%)
Dec 01, 2020 1506 1519 1501 1508 0 +4.51(+0.30%)
Nov 30, 2020 1506 1513 1499 1503 0 -9.65(-0.64%)
Nov 27, 2020 1512 1519 1507 1513 0 +3.92(+0.26%)
Nov 25, 2020 1519 1520 1505 1509 0 -8.11(-0.53%)
Nov 24, 2020 1510 1524 1505 1517 0 +19.39(+1.29%)
Nov 23, 2020 1491 1502 1489 1498 0 +8.15(+0.55%)
Nov 20, 2020 1490 1496 1485 1490 0 -2.08(-0.14%)
Nov 19, 2020 1498 1500 1483 1492 0 -7.72(-0.51%)
Nov 18, 2020 1519 1522 1498 1499 0 -13.90(-0.92%)
Nov 17, 2020 1505 1519 1500 1513 0 +0.21(+0.01%)
Nov 16, 2020 1515 1526 1508 1513 0 +0.33(+0.02%)
Nov 13, 2020 1502 1518 1495 1513 0 +11.98(+0.80%)
Nov 12, 2020 1504 1508 1489 1501 0 -9.54(-0.63%)
Nov 11, 2020 1519 1521 1497 1510 0 -2.77(-0.18%)
Nov 10, 2020 1496 1520 1493 1513 0 +29.16(+1.97%)
Nov 09, 2020 1484 1505 1475 1484 0 +39.06(+2.70%)
Nov 06, 2020 1441 1455 1436 1445 0 +2.70(+0.19%)
Nov 05, 2020 1437 1463 1431 1442 0 +20.04(+1.41%)
Nov 04, 2020 1424 1440 1408 1422 0 -13.84(-0.96%)
Nov 03, 2020 1438 1452 1431 1436 0 +4.40(+0.31%)
Nov 02, 2020 1433 1444 1415 1432 0 +16.21(+1.15%)
Oct 30, 2020 1405 1418 1400 1415 0 +6.94(+0.49%)
Oct 29, 2020 1395 1422 1389 1408 0 +11.32(+0.81%)
Oct 28, 2020 1411 1421 1394 1397 0 -26.45(-1.86%)
Oct 27, 2020 1434 1437 1421 1424 0 -14.58(-1.01%)
Oct 26, 2020 1441 1446 1421 1438 0 -13.14(-0.91%)
Oct 23, 2020 1459 1464 1442 1451 0 -0.49(-0.03%)
Oct 22, 2020 1436 1461 1427 1452 0 +40.65(+2.88%)
Oct 21, 2020 1417 1429 1407 1411 0 -8.00(-0.56%)
Oct 20, 2020 1428 1432 1410 1419 0 -2.39(-0.17%)
Oct 19, 2020 1446 1449 1417 1422 0 -20.91(-1.45%)
Oct 16, 2020 1446 1453 1442 1442 0 -4.54(-0.31%)
Oct 15, 2020 1442 1449 1432 1447 0 -3.93(-0.27%)
Oct 14, 2020 1470 1476 1449 1451 0 -18.37(-1.25%)
Oct 13, 2020 1478 1482 1460 1469 0 -8.99(-0.61%)
Oct 12, 2020 1479 1484 1470 1478 0 -0.18(-0.01%)
Oct 09, 2020 1483 1489 1473 1478 0 -3.22(-0.22%)
Oct 08, 2020 1474 1489 1470 1482 0 -7.76(-0.52%)
Oct 07, 2020 1492 1496 1481 1489 0 +4.51(+0.30%)
Oct 06, 2020 1491 1502 1482 1485 0 -2.79(-0.19%)
Oct 05, 2020 1484 1492 1475 1488 0 +6.00(+0.40%)
Oct 02, 2020 1473 1490 1469 1482 0 +1.21(+0.08%)
Oct 01, 2020 1480 1486 1471 1480 0 -0.66(-0.04%)
Sep 30, 2020 1479 1488 1470 1481 0 +6.88(+0.47%)
Sep 29, 2020 1476 1481 1468 1474 0 -3.78(-0.26%)
Sep 28, 2020 1479 1489 1472 1478 0 +7.75(+0.53%)
Sep 25, 2020 1460 1473 1455 1470 0 +3.09(+0.21%)
Sep 24, 2020 1460 1477 1453 1467 0 +7.64(+0.52%)
Sep 23, 2020 1487 1495 1458 1460 0 -26.97(-1.81%)
Sep 22, 2020 1485 1503 1479 1487 0 +1.93(+0.13%)
Sep 21, 2020 1494 1496 1469 1485 0 -18.11(-1.21%)
Sep 18, 2020 1505 1518 1499 1503 0 -7.59(-0.50%)
Sep 17, 2020 1510 1519 1499 1510 0 +0.26(+0.02%)
Sep 16, 2020 1512 1526 1507 1510 0 -1.93(-0.13%)
Sep 15, 2020 1506 1524 1503 1512 0 +4.67(+0.31%)
Sep 14, 2020 1504 1519 1500 1507 0 +7.33(+0.49%)
Sep 11, 2020 1496 1506 1489 1500 0 +5.84(+0.39%)
Sep 10, 2020 1515 1516 1492 1494 0 -17.82(-1.18%)
Sep 09, 2020 1517 1529 1509 1512 0 +0.36(+0.02%)
Sep 08, 2020 1521 1526 1496 1512 0 -5.38(-0.35%)
Sep 04, 2020 1522 1542 1507 1517 0 -5.89(-0.39%)
Sep 03, 2020 1532 1546 1513 1523 0 -3.56(-0.23%)
Sep 02, 2020 1498 1533 1495 1526 0 +26.19(+1.75%)
Sep 01, 2020 1506 1509 1492 1500 0 -9.55(-0.63%)
Aug 31, 2020 1515 1521 1506 1510 0 -6.44(-0.42%)
Aug 28, 2020 1518 1521 1505 1516 0 -1.17(-0.08%)
Aug 27, 2020 1521 1528 1515 1517 0 -1.17(-0.08%)
Aug 26, 2020 1513 1522 1504 1519 0 +2.27(+0.15%)
Aug 25, 2020 1524 1526 1511 1516 0 -4.46(-0.29%)
Aug 24, 2020 1508 1522 1505 1521 0 +15.15(+1.01%)
Aug 21, 2020 1506 1509 1494 1506 0 +1.08(+0.07%)
Aug 20, 2020 1496 1511 1495 1505 0 -2.26(-0.15%)
Aug 19, 2020 1512 1516 1503 1507 0 -2.24(-0.15%)
Aug 18, 2020 1505 1516 1502 1509 0 +5.44(+0.36%)
Aug 17, 2020 1508 1511 1499 1504 0 -4.00(-0.27%)
Aug 14, 2020 1499 1513 1494 1508 0 +5.58(+0.37%)
Aug 13, 2020 1501 1508 1495 1502 0 -6.78(-0.45%)
Aug 12, 2020 1513 1522 1506 1509 0 +0.77(+0.05%)
Aug 11, 2020 1522 1535 1502 1508 0 -3.39(-0.22%)
Aug 10, 2020 1505 1515 1500 1511 0 +9.23(+0.61%)
Aug 07, 2020 1487 1505 1481 1502 0 +11.54(+0.77%)
Aug 06, 2020 1482 1498 1480 1491 0 +6.12(+0.41%)
Aug 05, 2020 1500 1502 1481 1485 0 -8.57(-0.57%)
Aug 04, 2020 1473 1500 1472 1493 0 +19.25(+1.31%)
Aug 03, 2020 1489 1490 1468 1474 0 -2.25(-0.15%)
Jul 31, 2020 1466 1478 1457 1476 0 +2.16(+0.15%)
Jul 30, 2020 1470 1480 1466 1474 0 -1.90(-0.13%)
Jul 29, 2020 1477 1482 1465 1476 0 -2.71(-0.18%)
Jul 28, 2020 1464 1487 1461 1479 0 +16.22(+1.11%)
Jul 27, 2020 1468 1473 1454 1462 0 -4.95(-0.34%)
Jul 24, 2020 1465 1490 1455 1467 0 +6.74(+0.46%)
Jul 23, 2020 1464 1470 1447 1461 0 -3.60(-0.25%)
Jul 22, 2020 1466 1470 1454 1464 0 -3.64(-0.25%)
Jul 21, 2020 1461 1481 1459 1468 0 +7.88(+0.54%)
Jul 20, 2020 1473 1474 1456 1460 0 -15.52(-1.05%)
Jul 17, 2020 1476 1485 1467 1475 0 +4.57(+0.31%)
Jul 16, 2020 1449 1474 1446 1471 0 +18.46(+1.27%)
Jul 15, 2020 1460 1465 1447 1452 0 -2.52(-0.17%)
Jul 14, 2020 1436 1462 1430 1455 0 +17.65(+1.23%)
Jul 13, 2020 1449 1451 1430 1437 0 -7.13(-0.49%)
Jul 10, 2020 1422 1448 1421 1444 0 +20.13(+1.41%)
Jul 09, 2020 1442 1442 1418 1424 0 -39.84(-2.72%)
Jul 08, 2020 1460 1466 1448 1464 0 +8.12(+0.56%)
Jul 07, 2020 1455 1464 1451 1456 0 -7.85(-0.54%)
Jul 06, 2020 1468 1471 1454 1464 0 +13.80(+0.95%)
Jul 02, 2020 1455 1470 1448 1450 0 +5.51(+0.38%)
Jul 01, 2020 1456 1467 1441 1445 0 -13.74(-0.94%)
Jun 30, 2020 1450 1463 1436 1458 0 +13.07(+0.90%)
Jun 29, 2020 1413 1446 1412 1445 0 +39.33(+2.80%)
Jun 26, 2020 1430 1431 1398 1406 0 -31.53(-2.19%)
Jun 25, 2020 1426 1441 1412 1437 0 +11.83(+0.83%)
Jun 24, 2020 1447 1448 1413 1426 0 -32.03(-2.20%)
Jun 23, 2020 1471 1480 1456 1458 0 -7.36(-0.50%)
Jun 22, 2020 1470 1478 1462 1465 0 -11.01(-0.75%)
Jun 19, 2020 1500 1503 1467 1476 0 -9.85(-0.66%)
Jun 18, 2020 1474 1488 1469 1486 0 +5.05(+0.34%)
Jun 17, 2020 1500 1501 1477 1481 0 -15.76(-1.05%)
Jun 16, 2020 1507 1517 1477 1497 0 +19.19(+1.30%)
Jun 15, 2020 1460 1487 1444 1477 0 -6.07(-0.41%)
Jun 12, 2020 1496 1500 1462 1483 0 +7.65(+0.52%)
Jun 11, 2020 1514 1523 1474 1476 0 -67.26(-4.36%)
Jun 10, 2020 1550 1557 1536 1543 0 -7.52(-0.48%)
Jun 09, 2020 1553 1560 1537 1551 0 -17.23(-1.10%)
Jun 08, 2020 1556 1570 1544 1568 0 +16.03(+1.03%)
Jun 05, 2020 1548 1563 1532 1552 0 +28.36(+1.86%)
Jun 04, 2020 1507 1526 1502 1523 0 +11.46(+0.76%)
Jun 03, 2020 1502 1518 1498 1512 0 +18.75(+1.26%)
Jun 02, 2020 1486 1496 1474 1493 0 +11.13(+0.75%)
Jun 01, 2020 1489 1503 1473 1482 0 -17.20(-1.15%)
May 29, 2020 1466 1507 1454 1499 0 +17.38(+1.17%)
May 28, 2020 1499 1504 1471 1482 0 -7.27(-0.49%)
May 27, 2020 1479 1493 1471 1489 0 +33.61(+2.31%)
May 26, 2020 1459 1475 1447 1456 0 +25.27(+1.77%)
May 22, 2020 1425 1434 1413 1430 0 +4.75(+0.33%)
May 21, 2020 1434 1443 1419 1425 0 -2.30(-0.16%)
May 20, 2020 1426 1442 1413 1428 0 +11.33(+0.80%)
May 19, 2020 1440 1444 1413 1416 0 -26.96(-1.87%)
May 18, 2020 1434 1456 1423 1443 0 +38.48(+2.74%)
May 15, 2020 1403 1410 1392 1405 0 -8.57(-0.61%)
May 14, 2020 1394 1415 1375 1414 0 +11.62(+0.83%)
May 13, 2020 1424 1432 1395 1402 0 -27.75(-1.94%)
May 12, 2020 1462 1466 1429 1430 0 -25.63(-1.76%)
May 11, 2020 1465 1467 1446 1455 0 -15.45(-1.05%)
May 08, 2020 1451 1473 1445 1471 0 +38.33(+2.68%)
May 07, 2020 1447 1448 1425 1432 0 +1.70(+0.12%)
May 06, 2020 1461 1467 1429 1431 0 -30.74(-2.10%)
May 05, 2020 1455 1477 1454 1461 0 +7.10(+0.49%)
May 04, 2020 1464 1468 1439 1454 0 -13.09(-0.89%)
May 01, 2020 1499 1500 1460 1467 0 -23.64(-1.59%)
Apr 30, 2020 1510 1513 1483 1491 0 -31.39(-2.06%)
Apr 29, 2020 1520 1539 1508 1522 0 +21.08(+1.40%)
Apr 28, 2020 1508 1519 1496 1501 0 +4.19(+0.28%)
Apr 27, 2020 1487 1506 1471 1497 0 +16.75(+1.13%)
Apr 24, 2020 1474 1487 1453 1480 0 +8.92(+0.61%)
Apr 23, 2020 1477 1499 1466 1472 0 -4.54(-0.31%)
Apr 22, 2020 1499 1514 1462 1476 0 +8.19(+0.56%)
Apr 21, 2020 1489 1499 1461 1468 0 -42.30(-2.80%)
Apr 20, 2020 1506 1531 1501 1510 0 -11.31(-0.74%)
Apr 17, 2020 1509 1526 1499 1521 0 +34.51(+2.32%)
Apr 16, 2020 1486 1497 1466 1487 0 +9.96(+0.67%)
Apr 15, 2020 1497 1511 1470 1477 0 -39.70(-2.62%)
Apr 14, 2020 1497 1523 1484 1517 0 +39.27(+2.66%)
Apr 13, 2020 1493 1501 1464 1477 0 -19.76(-1.32%)
Apr 09, 2020 1474 1512 1472 1497 0 +14.28(+0.96%)
Apr 08, 2020 1477 1489 1450 1483 0 +6.57(+0.45%)
Apr 07, 2020 1487 1509 1468 1476 0 +17.40(+1.19%)
Apr 06, 2020 1428 1469 1412 1459 0 +66.89(+4.81%)
Apr 03, 2020 1416 1426 1380 1392 0 -32.14(-2.26%)
Apr 02, 2020 1382 1431 1376 1424 0 +48.94(+3.56%)
Apr 01, 2020 1379 1396 1357 1375 0 -39.40(-2.79%)
Mar 31, 2020 1431 1446 1403 1415 0 -30.26(-2.09%)
Mar 30, 2020 1419 1452 1401 1445 0 +37.18(+2.64%)
Mar 27, 2020 1396 1445 1377 1408 0 -27.31(-1.90%)
Mar 26, 2020 1342 1450 1340 1435 0 +95.30(+7.11%)
Mar 25, 2020 1320 1402 1297 1340 0 +10.33(+0.78%)
Mar 24, 2020 1347 1360 1287 1329 0 +33.23(+2.56%)
Mar 23, 2020 1323 1365 1265 1296 0 -64.06(-4.71%)
Mar 20, 2020 1420 1427 1340 1360 0 -83.87(-5.81%)
Mar 19, 2020 1445 1490 1413 1444 0 -38.77(-2.61%)
Mar 18, 2020 1462 1511 1382 1483 0 -23.49(-1.56%)
Mar 17, 2020 1432 1533 1428 1506 0 +88.72(+6.26%)
Mar 16, 2020 1401 1497 1369 1418 0 -107.35(-7.04%)
Mar 13, 2020 1471 1531 1424 1525 0 +118.40(+8.42%)
Mar 12, 2020 1441 1500 1399 1407 0 -132.37(-8.60%)
Mar 11, 2020 1557 1564 1522 1539 0 -55.23(-3.46%)
Mar 10, 2020 1578 1600 1522 1594 0 +37.42(+2.40%)
Mar 09, 2020 1549 1617 1524 1557 0 -73.61(-4.51%)
Mar 06, 2020 1602 1640 1587 1630 0 -8.48(-0.52%)
Mar 05, 2020 1639 1661 1624 1639 0 -31.29(-1.87%)
Mar 04, 2020 1629 1677 1616 1670 0 +69.31(+4.33%)
Mar 03, 2020 1641 1668 1585 1601 0 -39.73(-2.42%)
Mar 02, 2020 1570 1649 1563 1641 0 +87.05(+5.60%)
Feb 28, 2020 1525 1566 1481 1554 0 -25.52(-1.62%)
Feb 27, 2020 1622 1637 1570 1579 0 -59.29(-3.62%)
Feb 26, 2020 1643 1664 1631 1638 0 -5.32(-0.32%)
Feb 25, 2020 1674 1683 1638 1644 0 -28.65(-1.71%)
Feb 24, 2020 1673 1692 1669 1672 0 -14.86(-0.88%)
Feb 21, 2020 1683 1692 1678 1687 0 -0.52(-0.03%)
Feb 20, 2020 1683 1693 1679 1688 0 +1.38(+0.08%)
Feb 19, 2020 1681 1696 1674 1686 0 +7.79(+0.46%)
Feb 18, 2020 1686 1692 1670 1679 0 -6.68(-0.40%)
Feb 14, 2020 1688 1694 1678 1685 0 -2.42(-0.14%)
Feb 13, 2020 1677 1694 1668 1688 0 +9.04(+0.54%)
Feb 12, 2020 1686 1694 1676 1679 0 -9.24(-0.55%)
Feb 11, 2020 1713 1723 1675 1688 0 -22.34(-1.31%)
Feb 10, 2020 1707 1714 1697 1710 0 +2.70(+0.16%)
Feb 07, 2020 1704 1716 1700 1707 0 +6.68(+0.39%)
Feb 06, 2020 1684 1706 1682 1701 0 +19.21(+1.14%)
Feb 05, 2020 1671 1685 1665 1682 0 +17.21(+1.03%)
Feb 04, 2020 1651 1672 1642 1664 0 +16.80(+1.02%)
Feb 03, 2020 1689 1691 1644 1648 0 -31.84(-1.90%)
Jan 31, 2020 1674 1692 1667 1679 0 +2.82(+0.17%)
Jan 30, 2020 1648 1678 1640 1677 0 +3.60(+0.22%)
Jan 29, 2020 1720 1722 1669 1673 0 -46.19(-2.69%)
Jan 28, 2020 1704 1728 1701 1719 0 +18.06(+1.06%)
Jan 27, 2020 1694 1714 1691 1701 0 -10.14(-0.59%)
Jan 24, 2020 1717 1723 1703 1711 0 -6.06(-0.35%)
Jan 23, 2020 1721 1725 1708 1717 0 -7.32(-0.42%)
Jan 22, 2020 1716 1732 1713 1725 0 +13.27(+0.78%)
Jan 21, 2020 1706 1717 1700 1711 0 +5.75(+0.34%)
Jan 17, 2020 1692 1707 1690 1706 0 +14.62(+0.86%)
Jan 16, 2020 1685 1696 1678 1691 0 +12.65(+0.75%)
Jan 15, 2020 1682 1687 1673 1678 0 -3.18(-0.19%)
Jan 14, 2020 1680 1685 1675 1682 0 -1.60(-0.10%)
Jan 13, 2020 1689 1695 1675 1683 0 -6.05(-0.36%)
Jan 10, 2020 1694 1702 1686 1689 0 -2.50(-0.15%)
Jan 09, 2020 1695 1704 1685 1692 0 -22.96(-1.34%)
Jan 08, 2020 1713 1724 1711 1715 0 +4.53(+0.26%)
Jan 07, 2020 1713 1719 1703 1710 0 -5.87(-0.34%)
Jan 06, 2020 1710 1721 1706 1716 0 +0.89(+0.05%)
Jan 03, 2020 1708 1724 1700 1715 0 -5.09(-0.30%)
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.