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

Telecom Services - Foreign Sector (CIX: MSECTOR845 )

482.89 UNCHANGED
Streaming Delayed Price Updated: 11:53 AM EDT, May 27, 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, 2011 853.71 862.02 852.09 858.07 0 +4.23(+0.50%)
Mar 30, 2011 849.74 856.30 847.63 853.83 0 +10.57(+1.25%)
Mar 29, 2011 835.76 844.46 832.11 843.26 0 +3.73(+0.44%)
Mar 28, 2011 842.49 845.90 837.49 839.53 0 -2.57(-0.31%)
Mar 25, 2011 842.11 848.22 837.86 842.11 0 -1.16(-0.14%)
Mar 24, 2011 837.09 844.85 832.77 843.26 0 +9.16(+1.10%)
Mar 23, 2011 827.34 836.37 824.53 834.11 0 +1.32(+0.16%)
Mar 22, 2011 835.20 838.84 827.30 832.79 0 -1.49(-0.18%)
Mar 21, 2011 831.85 836.67 830.66 834.28 0 +19.45(+2.39%)
Mar 18, 2011 814.96 825.08 810.99 814.83 0 +5.52(+0.68%)
Mar 17, 2011 811.69 815.82 804.51 809.31 0 +20.19(+2.56%)
Mar 16, 2011 806.93 811.18 782.74 789.12 0 -20.64(-2.55%)
Mar 15, 2011 805.85 813.28 801.91 809.76 0 -16.27(-1.97%)
Mar 14, 2011 822.82 831.04 816.03 826.03 0 -6.66(-0.80%)
Mar 11, 2011 826.64 835.07 825.08 832.70 0 +0.44(+0.05%)
Mar 10, 2011 836.14 839.94 829.49 832.25 0 -16.83(-1.98%)
Mar 09, 2011 847.79 852.58 843.99 849.09 0 -1.61(-0.19%)
Mar 08, 2011 845.19 854.49 841.57 850.69 0 +2.20(+0.26%)
Mar 07, 2011 856.68 860.50 845.14 848.49 0 -4.84(-0.57%)
Mar 04, 2011 857.13 859.82 846.35 853.33 0 -5.47(-0.64%)
Mar 03, 2011 856.36 861.60 850.68 858.80 0 +12.72(+1.50%)
Mar 02, 2011 838.26 851.98 842.62 846.08 0 +3.58(+0.42%)
Mar 01, 2011 847.79 856.35 839.54 842.50 0 -10.59(-1.24%)
Feb 28, 2011 852.17 857.54 848.54 853.09 0 +12.37(+1.47%)
Feb 25, 2011 831.85 842.76 834.64 840.73 0 +6.22(+0.75%)
Feb 24, 2011 825.06 837.91 825.99 834.51 0 +9.06(+1.10%)
Feb 23, 2011 828.80 835.25 820.97 825.45 0 -7.42(-0.89%)
Feb 22, 2011 838.72 842.75 829.66 832.87 0 -21.77(-2.55%)
Feb 18, 2011 854.64 854.64 854.64 0 +8.93(+1.06%)
Feb 17, 2011 834.67 847.56 838.36 845.72 0 +7.30(+0.87%)
Feb 16, 2011 825.84 840.96 830.08 838.42 0 +11.36(+1.37%)
Feb 15, 2011 820.73 830.86 822.15 827.05 0 -3.60(-0.43%)
Feb 14, 2011 828.28 835.89 824.98 830.65 0 -5.79(-0.69%)
Feb 11, 2011 823.85 839.17 827.35 836.44 0 +0.94(+0.11%)
Feb 10, 2011 824.14 838.78 826.72 835.50 0 -10.14(-1.20%)
Feb 09, 2011 843.20 847.58 839.02 845.64 0 -2.12(-0.25%)
Feb 08, 2011 835.99 849.32 839.62 847.76 0 +8.38(+1.00%)
Feb 07, 2011 836.39 842.22 833.20 839.38 0 -1.45(-0.17%)
Feb 04, 2011 838.40 843.31 832.00 840.82 0 -4.16(-0.49%)
Feb 03, 2011 834.71 846.69 834.82 844.98 0 -2.16(-0.25%)
Feb 02, 2011 843.22 849.98 841.08 847.14 0 -0.49(-0.06%)
Feb 01, 2011 842.33 849.52 840.21 847.63 0 +12.65(+1.52%)
Jan 31, 2011 845.02 840.89 830.36 834.98 0 +7.89(+0.95%)
Jan 28, 2011 835.10 844.35 824.11 827.09 0 -19.36(-2.29%)
Jan 27, 2011 839.39 849.63 840.39 846.45 0 +7.92(+0.94%)
Jan 26, 2011 839.46 842.75 834.06 838.53 0 +6.73(+0.81%)
Jan 25, 2011 829.82 833.48 823.26 831.79 0 -246.10(-22.83%)
Jan 24, 2011 1065 1081 1062 1078 0 +14.04(+1.32%)
Jan 21, 2011 1063 1074 1060 1064 0 -177.03(-14.27%)
Jan 20, 2011 1229 1248 1230 1241 0 -3.72(-0.30%)
Jan 19, 2011 1243 1256 1240 1245 0 +4.07(+0.33%)
Jan 18, 2011 1238 1246 1234 1241 0 +10.02(+0.81%)
Jan 17, 2011 1221 1234 1218 1231 0 -0.13(-0.01%)
Jan 14, 2011 1221 1234 1218 1231 0 +2.15(+0.18%)
Jan 13, 2011 1226 1237 1224 1228 0 +3.58(+0.29%)
Jan 12, 2011 1212 1229 1207 1225 0 +34.02(+2.86%)
Jan 11, 2011 1189 1193 1181 1191 0 +14.48(+1.23%)
Jan 10, 2011 1162 1180 1164 1176 0 -2.52(-0.21%)
Jan 07, 2011 1142 1190 1173 1179 0 -13.35(-1.12%)
Jan 06, 2011 1196 1207 1187 1192 0 -11.32(-0.94%)
Jan 05, 2011 1194 1208 1191 1204 0 -15.35(-1.26%)
Jan 04, 2011 1226 1229 1210 1219 0 -2.20(-0.18%)
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.