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 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%)
Dec 01, 2017 1549 1566 1532 1556 0 +8.04(+0.52%)
Nov 30, 2017 1539 1563 1528 1548 0 +10.49(+0.68%)
Nov 29, 2017 1535 1548 1501 1538 0 +35.40(+2.36%)
Nov 28, 2017 1471 1506 1467 1502 0 +28.79(+1.95%)
Nov 27, 2017 1473 1484 1466 1473 0 +6.47(+0.44%)
Nov 24, 2017 1468 1473 1463 1467 0 -3.08(-0.21%)
Nov 22, 2017 1447 1476 1445 1470 0 +22.93(+1.58%)
Nov 21, 2017 1455 1460 1444 1447 0 -6.65(-0.46%)
Nov 20, 2017 1447 1462 1440 1454 0 +12.36(+0.86%)
Nov 17, 2017 1429 1454 1426 1441 0 +8.93(+0.62%)
Nov 16, 2017 1412 1438 1410 1432 0 +22.67(+1.61%)
Nov 15, 2017 1416 1422 1403 1410 0 +0.72(+0.05%)
Nov 14, 2017 1425 1429 1404 1409 0 -16.71(-1.17%)
Nov 13, 2017 1430 1435 1424 1426 0 -3.47(-0.24%)
Nov 10, 2017 1430 1438 1423 1429 0 +2.45(+0.17%)
Nov 09, 2017 1416 1442 1407 1427 0 +5.29(+0.37%)
Nov 08, 2017 1410 1425 1403 1421 0 +5.67(+0.40%)
Nov 07, 2017 1406 1418 1396 1416 0 +3.68(+0.26%)
Nov 06, 2017 1424 1427 1394 1412 0 -32.33(-2.24%)
Nov 03, 2017 1451 1453 1435 1444 0 +0.68(+0.05%)
Nov 02, 2017 1456 1477 1433 1444 0 -10.81(-0.74%)
Nov 01, 2017 1467 1469 1445 1455 0 -4.24(-0.29%)
Oct 31, 2017 1459 1468 1451 1459 0 +2.98(+0.20%)
Oct 30, 2017 1478 1489 1445 1456 0 -20.77(-1.41%)
Oct 27, 2017 1470 1486 1463 1477 0 +4.31(+0.29%)
Oct 26, 2017 1474 1485 1469 1472 0 +6.60(+0.45%)
Oct 25, 2017 1482 1486 1455 1466 0 -31.78(-2.12%)
Oct 24, 2017 1510 1514 1493 1498 0 -9.14(-0.61%)
Oct 23, 2017 1517 1525 1504 1507 0 -13.60(-0.89%)
Oct 20, 2017 1524 1528 1508 1520 0 +1.04(+0.07%)
Oct 19, 2017 1524 1532 1514 1519 0 +6.59(+0.44%)
Oct 18, 2017 1520 1528 1496 1513 0 -7.65(-0.50%)
Oct 17, 2017 1515 1525 1507 1520 0 +5.06(+0.33%)
Oct 16, 2017 1507 1526 1501 1515 0 +10.41(+0.69%)
Oct 13, 2017 1513 1520 1494 1505 0 -8.93(-0.59%)
Oct 12, 2017 1547 1554 1509 1514 0 -52.88(-3.38%)
Oct 11, 2017 1576 1582 1558 1567 0 -9.23(-0.59%)
Oct 10, 2017 1574 1583 1569 1576 0 +6.67(+0.43%)
Oct 09, 2017 1574 1578 1560 1569 0 -2.68(-0.17%)
Oct 06, 2017 1580 1586 1567 1572 0 -30.80(-1.92%)
Oct 05, 2017 1608 1614 1599 1603 0 -2.76(-0.17%)
Oct 04, 2017 1599 1612 1593 1605 0 +1.41(+0.09%)
Oct 03, 2017 1592 1607 1588 1604 0 +15.73(+0.99%)
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.