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

Telecom Services - Foreign Sector (CIX: MSECTOR845 )

463.45 UNCHANGED
Streaming Delayed Price Updated: 11:50 AM EDT, Jun 13, 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 (%)
Feb 28, 2019 555.00 556.09 552.07 553.58 0 -3.48(-0.62%)
Feb 27, 2019 558.21 559.84 555.08 557.06 0 -2.08(-0.37%)
Feb 26, 2019 558.18 560.54 556.72 559.14 0 +0.79(+0.14%)
Feb 25, 2019 559.99 561.50 556.62 558.35 0 +3.00(+0.54%)
Feb 22, 2019 554.53 557.51 552.80 555.35 0 +2.82(+0.51%)
Feb 21, 2019 553.77 554.96 551.09 552.53 0 -0.47(-0.08%)
Feb 20, 2019 552.69 555.75 550.85 552.99 0 +0.79(+0.14%)
Feb 19, 2019 548.16 553.55 546.89 552.20 0 +4.85(+0.89%)
Feb 15, 2019 544.65 548.70 543.59 547.35 0 +5.84(+1.08%)
Feb 14, 2019 540.70 544.25 538.87 541.51 0 +1.35(+0.25%)
Feb 13, 2019 539.66 543.70 537.19 540.16 0 -1.22(-0.23%)
Feb 12, 2019 539.35 543.44 537.03 541.38 0 +0.40(+0.07%)
Feb 11, 2019 541.79 543.61 539.55 540.98 0 -1.56(-0.29%)
Feb 08, 2019 541.12 544.13 538.64 542.54 0 -2.59(-0.47%)
Feb 07, 2019 544.34 548.92 540.58 545.13 0 -3.24(-0.59%)
Feb 06, 2019 548.12 553.10 545.63 548.37 0 -4.68(-0.85%)
Feb 05, 2019 550.97 554.87 549.62 553.05 0 +1.72(+0.31%)
Feb 04, 2019 550.12 552.33 546.93 551.33 0 -1.68(-0.30%)
Feb 01, 2019 554.07 556.61 550.48 553.01 0 -3.52(-0.63%)
Jan 31, 2019 553.71 558.29 551.93 556.53 0 -7.10(-1.26%)
Jan 30, 2019 559.11 566.50 556.23 563.63 0 +0.59(+0.10%)
Jan 29, 2019 564.67 566.75 561.98 563.04 0 +0.86(+0.15%)
Jan 28, 2019 562.06 565.19 558.16 562.19 0 -1.41(-0.25%)
Jan 25, 2019 563.85 566.68 561.42 563.60 0 +6.23(+1.12%)
Jan 24, 2019 555.89 559.37 553.72 557.37 0 +0.06(+0.01%)
Jan 23, 2019 557.33 560.72 554.90 557.31 0 +7.76(+1.41%)
Jan 22, 2019 554.19 555.84 548.08 549.55 0 -4.76(-0.86%)
Jan 21, 2019 554.28 556.29 551.68 554.31 0 -0.15(-0.03%)
Jan 18, 2019 554.43 556.43 551.83 554.45 0 +4.09(+0.74%)
Jan 17, 2019 546.67 552.30 545.63 550.36 0 -1.18(-0.21%)
Jan 16, 2019 551.79 554.46 549.66 551.54 0 +1.95(+0.35%)
Jan 15, 2019 547.81 553.23 545.68 549.59 0 +0.79(+0.14%)
Jan 14, 2019 547.66 551.49 546.16 548.80 0 -2.50(-0.45%)
Jan 11, 2019 551.94 553.92 548.69 551.30 0 -3.39(-0.61%)
Jan 10, 2019 549.76 556.00 548.82 554.69 0 +7.09(+1.29%)
Jan 09, 2019 545.77 549.58 543.90 547.60 0 -2.72(-0.49%)
Jan 08, 2019 551.00 552.21 546.30 550.32 0 -0.51(-0.09%)
Jan 07, 2019 547.81 553.08 545.69 550.82 0 -0.48(-0.09%)
Jan 04, 2019 540.44 552.97 539.80 551.31 0 +15.31(+2.86%)
Jan 03, 2019 538.41 540.04 533.60 535.99 0 -4.19(-0.78%)
Jan 02, 2019 533.91 541.00 532.83 540.18 0 +1.92(+0.36%)
Dec 31, 2018 539.05 541.96 535.52 538.26 0 +0.55(+0.10%)
Dec 28, 2018 537.09 541.59 534.75 537.71 0 +3.76(+0.70%)
Dec 27, 2018 529.69 535.22 524.00 533.94 0 +0.05(+0.01%)
Dec 26, 2018 525.85 535.52 521.88 533.89 0 +10.73(+2.05%)
Dec 24, 2018 529.18 531.72 520.99 523.16 0 -5.22(-0.99%)
Dec 21, 2018 534.76 538.36 527.41 528.39 0 -12.01(-2.22%)
Dec 20, 2018 539.02 544.08 536.89 540.39 0 +2.04(+0.38%)
Dec 19, 2018 544.08 549.21 536.21 538.35 0 -0.07(-0.01%)
Dec 18, 2018 541.71 544.93 535.49 538.42 0 -7.21(-1.32%)
Dec 17, 2018 548.84 550.70 543.90 545.63 0 -1.47(-0.27%)
Dec 14, 2018 549.67 552.22 545.17 547.10 0 -5.36(-0.97%)
Dec 13, 2018 550.97 557.25 548.46 552.46 0 +2.91(+0.53%)
Dec 12, 2018 550.95 554.23 546.78 549.55 0 +5.31(+0.98%)
Dec 11, 2018 547.38 549.78 541.94 544.24 0 +2.70(+0.50%)
Dec 10, 2018 542.08 544.46 535.73 541.54 0 -1.72(-0.32%)
Dec 07, 2018 547.43 552.17 540.68 543.26 0 -3.97(-0.72%)
Dec 06, 2018 542.93 548.36 536.79 547.23 0 -2.20(-0.40%)
Dec 05, 2018 558.54 559.93 547.53 549.42 0 +0.11(+0.02%)
Dec 04, 2018 558.44 559.83 547.43 549.32 0 -9.54(-1.71%)
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.