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

Telecom Services - Foreign Sector (CIX: MSECTOR845 )

464.40 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 4, 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 (%)
Mar 31, 2010 1150 1158 1144 1151 0 +2.08(+0.18%)
Mar 30, 2010 1155 1159 1144 1149 0 -12.20(-1.05%)
Mar 29, 2010 1156 1166 1152 1161 0 +11.18(+0.97%)
Mar 26, 2010 1132 1158 1143 1150 0 +7.61(+0.67%)
Mar 25, 2010 1134 1160 1140 1143 0 +4.44(+0.39%)
Mar 24, 2010 1121 1144 1132 1138 0 -18.76(-1.62%)
Mar 23, 2010 1134 1159 1143 1157 0 +11.17(+0.97%)
Mar 22, 2010 1114 1151 1129 1146 0 +1.99(+0.17%)
Mar 19, 2010 1136 1155 1136 1144 0 -12.22(-1.06%)
Mar 18, 2010 1160 1164 1146 1156 0 -13.88(-1.19%)
Mar 17, 2010 1148 1175 1163 1170 0 +11.65(+1.01%)
Mar 16, 2010 1126 1161 1143 1158 0 +21.77(+1.92%)
Mar 15, 2010 1126 1139 1132 1136 0 -12.61(-1.10%)
Mar 12, 2010 1146 1155 1142 1149 0 +6.30(+0.55%)
Mar 11, 2010 1130 1144 1132 1143 0 -2.32(-0.20%)
Mar 10, 2010 1131 1150 1133 1145 0 +4.81(+0.42%)
Mar 09, 2010 1127 1146 1132 1140 0 -5.77(-0.50%)
Mar 08, 2010 1146 1152 1140 1146 0 +3.35(+0.29%)
Mar 05, 2010 1122 1145 1123 1143 0 +18.57(+1.65%)
Mar 04, 2010 1107 1132 1117 1124 0 -8.68(-0.77%)
Mar 03, 2010 1106 1141 1124 1133 0 +11.54(+1.03%)
Mar 02, 2010 1102 1126 1113 1121 0 +8.91(+0.80%)
Mar 01, 2010 1084 1115 1099 1112 0 +11.62(+1.06%)
Feb 26, 2010 1069 1107 1084 1101 0 +11.23(+1.03%)
Feb 25, 2010 1053 1091 1068 1089 0 -3.45(-0.32%)
Feb 24, 2010 1071 1099 1084 1093 0 +8.54(+0.79%)
Feb 23, 2010 1075 1101 1081 1084 0 -21.19(-1.92%)
Feb 22, 2010 1088 1113 1102 1106 0 +0.66(+0.06%)
Feb 19, 2010 1077 1110 1093 1105 0 -10.22(-0.92%)
Feb 18, 2010 1091 1118 1103 1115 0 +9.67(+0.87%)
Feb 17, 2010 1090 1117 1101 1105 0 -0.70(-0.06%)
Feb 16, 2010 1072 1111 1087 1106 0 +17.31(+1.59%)
Feb 12, 2010 1089 1089 1089 0 -7.78(-0.71%)
Feb 11, 2010 1065 1100 1076 1097 0 -0.46(-0.04%)
Feb 10, 2010 1077 1104 1085 1097 0 -5.34(-0.48%)
Feb 09, 2010 1068 1112 1083 1102 0 +23.78(+2.20%)
Feb 08, 2010 1065 1095 1075 1079 0 -4.75(-0.44%)
Feb 05, 2010 1071 1094 1061 1083 0 -9.31(-0.85%)
Feb 04, 2010 1088 1115 1087 1093 0 -40.29(-3.56%)
Feb 03, 2010 1125 1147 1127 1133 0 -12.67(-1.11%)
Feb 02, 2010 1112 1149 1129 1146 0 +13.79(+1.22%)
Feb 01, 2010 1109 1137 1122 1132 0 +20.37(+1.83%)
Jan 29, 2010 1120 1133 1108 1111 0 -22.60(-1.99%)
Jan 28, 2010 1151 1153 1127 1134 0 -21.01(-1.82%)
Jan 27, 2010 1145 1161 1142 1155 0 -0.16(-0.01%)
Jan 26, 2010 1128 1166 1145 1155 0 +2.64(+0.23%)
Jan 25, 2010 1143 1164 1147 1153 0 +11.96(+1.05%)
Jan 22, 2010 1099 1164 1137 1141 0 -17.32(-1.50%)
Jan 21, 2010 1175 1181 1148 1158 0 -16.67(-1.42%)
Jan 20, 2010 1166 1191 1162 1175 0 -31.37(-2.60%)
Jan 19, 2010 1177 1208 1189 1206 0 +11.34(+0.95%)
Jan 18, 2010 1195 1195 1195 0 +0.00(+0.00%)
Jan 15, 2010 1182 1208 1187 1195 0 -14.53(-1.20%)
Jan 14, 2010 1189 1214 1201 1209 0 -0.52(-0.04%)
Jan 13, 2010 1209 1215 1198 1210 0 +14.72(+1.23%)
Jan 12, 2010 1180 1204 1189 1195 0 -6.48(-0.54%)
Jan 11, 2010 1178 1205 1192 1201 0 +0.12(+0.01%)
Jan 08, 2010 1172 1204 1189 1201 0 +5.89(+0.49%)
Jan 07, 2010 1173 1202 1189 1195 0 -10.85(-0.90%)
Jan 06, 2010 1205 1212 1202 1206 0 -1.71(-0.14%)
Jan 05, 2010 1207 1214 1201 1208 0 +4.90(+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.