Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Telecom Services - Foreign Sector (CIX: MSECTOR845 )

459.51 -4.89 (-1.05%)
Streaming Delayed Price Updated: 2:44 PM EDT, Jun 6, 2024 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 31, 2013 815.08 815.08 815.08 0 +4.38(+0.54%)
Dec 30, 2013 807.04 814.01 803.95 810.70 0 +2.03(+0.25%)
Dec 27, 2013 799.79 809.80 803.23 808.67 0 +5.34(+0.66%)
Dec 26, 2013 798.96 806.01 799.72 803.33 0 +1.64(+0.20%)
Dec 24, 2013 801.69 801.69 801.69 0 +4.01(+0.50%)
Dec 23, 2013 794.27 799.78 791.44 797.68 0 +5.00(+0.63%)
Dec 20, 2013 792.43 796.80 788.63 792.67 0 -2.85(-0.36%)
Dec 19, 2013 788.45 796.69 788.11 795.52 0 -0.05(-0.01%)
Dec 18, 2013 788.43 797.95 782.23 795.58 0 +11.59(+1.48%)
Dec 17, 2013 780.49 789.33 782.48 783.99 0 -8.55(-1.08%)
Dec 16, 2013 785.90 796.24 786.00 792.54 0 +15.22(+1.96%)
Dec 13, 2013 775.21 780.21 773.08 777.32 0 -4.43(-0.57%)
Dec 12, 2013 781.39 785.76 777.90 781.75 0 +2.30(+0.30%)
Dec 11, 2013 785.51 788.96 777.74 779.45 0 -3.67(-0.47%)
Dec 10, 2013 778.74 785.79 778.41 783.12 0 -1.67(-0.21%)
Dec 09, 2013 783.96 787.89 780.22 784.79 0 -0.99(-0.13%)
Dec 06, 2013 781.78 787.44 778.15 785.78 0 +6.71(+0.86%)
Dec 05, 2013 779.33 787.06 777.56 779.07 0 -7.11(-0.90%)
Dec 04, 2013 776.02 788.91 778.95 786.18 0 -4.95(-0.63%)
Dec 03, 2013 793.09 796.10 786.09 791.13 0 -7.17(-0.90%)
Dec 02, 2013 802.37 806.16 797.05 798.30 0 -6.13(-0.76%)
Nov 29, 2013 802.23 808.82 801.32 804.43 0 +2.89(+0.36%)
Nov 28, 2013 799.54 804.71 797.23 801.54 0 +0.01(+0.00%)
Nov 27, 2013 796.47 804.70 797.23 801.52 0 +4.07(+0.51%)
Nov 26, 2013 787.42 800.68 789.66 797.45 0 -0.25(-0.03%)
Nov 25, 2013 802.71 804.13 796.09 797.71 0 -6.68(-0.83%)
Nov 22, 2013 803.93 807.74 799.68 804.38 0 -2.40(-0.30%)
Nov 21, 2013 803.96 809.49 800.46 806.79 0 -0.51(-0.06%)
Nov 20, 2013 811.76 814.50 803.58 807.30 0 -8.18(-1.00%)
Nov 19, 2013 810.08 820.21 812.26 815.48 0 -2.60(-0.32%)
Nov 18, 2013 820.91 824.75 814.83 818.08 0 +3.39(+0.42%)
Nov 15, 2013 812.52 818.08 808.38 814.69 0 +2.52(+0.31%)
Nov 14, 2013 808.56 815.21 805.21 812.17 0 +6.45(+0.80%)
Nov 12, 2013 798.05 810.83 799.88 805.72 0 -3.17(-0.39%)
Nov 11, 2013 806.71 814.74 806.38 808.89 0 -4.81(-0.59%)
Nov 08, 2013 807.56 816.31 804.10 813.70 0 +7.49(+0.93%)
Nov 07, 2013 807.12 818.35 804.10 806.21 0 -6.99(-0.86%)
Nov 06, 2013 804.67 816.12 807.87 813.20 0 +2.52(+0.31%)
Nov 05, 2013 811.50 815.28 805.45 810.68 0 -12.44(-1.51%)
Nov 04, 2013 815.60 824.27 816.30 823.12 0 +5.01(+0.61%)
Nov 01, 2013 817.64 824.73 813.80 818.11 0 -10.21(-1.23%)
Oct 31, 2013 825.31 834.82 823.29 828.32 0 +0.63(+0.08%)
Oct 30, 2013 825.05 834.37 824.56 827.69 0 -7.64(-0.91%)
Oct 29, 2013 829.45 838.40 829.64 835.33 0 +4.48(+0.54%)
Oct 28, 2013 831.28 835.72 824.85 830.85 0 +5.88(+0.71%)
Oct 25, 2013 823.83 826.97 818.88 824.97 0 -4.99(-0.60%)
Oct 24, 2013 824.42 834.27 824.76 829.96 0 +3.12(+0.38%)
Oct 23, 2013 825.76 831.01 823.41 826.84 0 -11.63(-1.39%)
Oct 22, 2013 836.94 843.50 830.81 838.47 0 +5.90(+0.71%)
Oct 21, 2013 832.81 836.77 828.13 832.57 0 -0.57(-0.07%)
Oct 18, 2013 827.43 836.14 826.62 833.13 0 +4.41(+0.53%)
Oct 17, 2013 812.10 829.50 816.80 828.72 0 +13.00(+1.59%)
Oct 16, 2013 811.30 819.20 811.10 815.73 0 +4.28(+0.53%)
Oct 15, 2013 807.64 816.54 807.75 811.44 0 -3.53(-0.43%)
Oct 14, 2013 805.49 818.17 807.02 814.98 0 +2.95(+0.36%)
Oct 11, 2013 808.42 815.43 803.88 812.03 0 -0.11(-0.01%)
Oct 10, 2013 802.93 816.58 803.71 812.13 0 +17.61(+2.22%)
Oct 09, 2013 784.01 798.05 786.87 794.53 0 +8.90(+1.13%)
Oct 08, 2013 789.71 797.00 784.76 785.62 0 -11.18(-1.40%)
Oct 07, 2013 783.53 800.34 792.33 796.80 0 -4.17(-0.52%)
Oct 04, 2013 796.35 804.80 794.62 800.97 0 +7.41(+0.93%)
Oct 03, 2013 796.87 799.97 787.83 793.56 0 -1.72(-0.22%)
Oct 02, 2013 792.99 797.88 787.67 795.28 0 +5.40(+0.68%)
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.