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 (%)
Mar 31, 2017 1640 1643 1630 1631 0 -7.43(-0.45%)
Mar 30, 2017 1630 1643 1626 1638 0 +5.81(+0.36%)
Mar 29, 2017 1635 1642 1628 1632 0 -2.64(-0.16%)
Mar 28, 2017 1628 1637 1620 1635 0 +3.00(+0.18%)
Mar 27, 2017 1641 1646 1626 1632 0 -11.24(-0.68%)
Mar 24, 2017 1644 1650 1637 1643 0 +1.68(+0.10%)
Mar 23, 2017 1643 1651 1633 1641 0 -1.52(-0.09%)
Mar 22, 2017 1656 1661 1632 1643 0 -14.37(-0.87%)
Mar 21, 2017 1670 1674 1655 1657 0 -7.72(-0.46%)
Mar 20, 2017 1673 1678 1661 1665 0 -7.50(-0.45%)
Mar 17, 2017 1668 1675 1661 1673 0 +9.94(+0.60%)
Mar 16, 2017 1666 1672 1657 1663 0 -4.88(-0.29%)
Mar 15, 2017 1644 1670 1643 1667 0 +23.12(+1.41%)
Mar 14, 2017 1652 1656 1641 1644 0 -8.91(-0.54%)
Mar 13, 2017 1648 1655 1643 1653 0 +0.66(+0.04%)
Mar 10, 2017 1647 1657 1641 1653 0 +10.85(+0.66%)
Mar 09, 2017 1638 1648 1633 1642 0 +6.81(+0.42%)
Mar 08, 2017 1640 1641 1630 1635 0 -7.39(-0.45%)
Mar 07, 2017 1652 1655 1638 1642 0 -11.33(-0.69%)
Mar 06, 2017 1651 1657 1645 1654 0 -2.64(-0.16%)
Mar 03, 2017 1657 1659 1647 1656 0 +0.43(+0.03%)
Mar 02, 2017 1650 1659 1646 1656 0 +1.09(+0.07%)
Mar 01, 2017 1647 1661 1638 1655 0 +6.20(+0.38%)
Feb 28, 2017 1655 1659 1642 1649 0 -8.95(-0.54%)
Feb 27, 2017 1674 1676 1652 1658 0 -19.24(-1.15%)
Feb 24, 2017 1669 1684 1666 1677 0 +9.81(+0.59%)
Feb 23, 2017 1659 1672 1650 1667 0 +15.15(+0.92%)
Feb 22, 2017 1650 1656 1645 1652 0 +1.88(+0.11%)
Feb 21, 2017 1644 1655 1638 1650 0 +8.50(+0.52%)
Feb 17, 2017 1641 1641 1641 1641 0 +14.90(+0.92%)
Feb 16, 2017 1619 1631 1613 1627 0 +7.48(+0.46%)
Feb 15, 2017 1608 1620 1603 1619 0 +4.71(+0.29%)
Feb 14, 2017 1610 1618 1603 1614 0 -2.34(-0.14%)
Feb 13, 2017 1616 1628 1606 1617 0 -19.34(-1.18%)
Feb 10, 2017 1632 1639 1627 1636 0 +4.65(+0.29%)
Feb 09, 2017 1624 1637 1621 1631 0 +8.37(+0.52%)
Feb 08, 2017 1623 1629 1615 1623 0 +6.51(+0.40%)
Feb 07, 2017 1617 1620 1607 1617 0 +0.56(+0.03%)
Feb 06, 2017 1631 1631 1613 1616 0 -13.00(-0.80%)
Feb 03, 2017 1632 1635 1624 1629 0 +5.91(+0.36%)
Feb 02, 2017 1644 1646 1613 1623 0 -19.60(-1.19%)
Feb 01, 2017 1662 1667 1635 1643 0 -12.89(-0.78%)
Jan 31, 2017 1650 1663 1642 1656 0 +1.77(+0.11%)
Jan 30, 2017 1658 1667 1646 1654 0 -7.12(-0.43%)
Jan 27, 2017 1657 1669 1650 1661 0 +11.41(+0.69%)
Jan 26, 2017 1631 1656 1624 1649 0 -1.28(-0.08%)
Jan 25, 2017 1647 1656 1628 1651 0 -4.35(-0.26%)
Jan 24, 2017 1657 1672 1643 1655 0 -44.06(-2.59%)
Jan 23, 2017 1689 1705 1683 1699 0 +6.24(+0.37%)
Jan 20, 2017 1688 1708 1686 1693 0 +14.36(+0.86%)
Jan 19, 2017 1679 1683 1669 1679 0 +5.25(+0.31%)
Jan 18, 2017 1686 1693 1672 1673 0 -15.49(-0.92%)
Jan 17, 2017 1683 1692 1677 1689 0 +7.16(+0.43%)
Jan 13, 2017 1682 1682 1682 1682 0 -2.45(-0.15%)
Jan 12, 2017 1673 1690 1667 1684 0 +10.69(+0.64%)
Jan 11, 2017 1671 1680 1661 1673 0 -7.53(-0.45%)
Jan 10, 2017 1678 1692 1659 1681 0 +1.29(+0.08%)
Jan 09, 2017 1697 1700 1679 1680 0 -19.73(-1.16%)
Jan 06, 2017 1718 1721 1694 1699 0 -44.79(-2.57%)
Jan 05, 2017 1749 1752 1735 1744 0 +1.00(+0.06%)
Jan 04, 2017 1746 1752 1737 1743 0 -3.08(-0.18%)
Jan 03, 2017 1728 1748 1721 1746 0 +30.74(+1.79%)
Dec 30, 2016 1716 1716 1716 1716 0 -7.97(-0.46%)
Dec 29, 2016 1718 1729 1716 1723 0 +7.96(+0.46%)
Dec 28, 2016 1722 1728 1713 1716 0 -6.06(-0.35%)
Dec 27, 2016 1724 1729 1715 1722 0 -2.20(-0.13%)
Dec 23, 2016 1724 1724 1724 1724 0 +1.21(+0.07%)
Dec 22, 2016 1701 1725 1697 1723 0 +17.22(+1.01%)
Dec 21, 2016 1710 1718 1705 1705 0 -5.68(-0.33%)
Dec 20, 2016 1703 1722 1701 1711 0 +9.19(+0.54%)
Dec 19, 2016 1688 1707 1677 1702 0 +17.13(+1.02%)
Dec 16, 2016 1681 1688 1672 1685 0 +10.02(+0.60%)
Dec 15, 2016 1657 1683 1653 1675 0 +9.97(+0.60%)
Dec 14, 2016 1685 1692 1658 1665 0 -19.37(-1.15%)
Dec 13, 2016 1678 1689 1676 1684 0 +12.25(+0.73%)
Dec 12, 2016 1659 1688 1656 1672 0 +17.40(+1.05%)
Dec 09, 2016 1647 1658 1641 1654 0 +4.78(+0.29%)
Dec 08, 2016 1648 1659 1642 1650 0 -3.73(-0.23%)
Dec 07, 2016 1624 1656 1619 1653 0 +37.00(+2.29%)
Dec 06, 2016 1603 1622 1594 1616 0 +21.81(+1.37%)
Dec 05, 2016 1595 1607 1592 1595 0 +0.32(+0.02%)
Dec 02, 2016 1601 1612 1587 1594 0 -4.46(-0.28%)
Dec 01, 2016 1595 1603 1576 1599 0 +3.23(+0.20%)
Nov 30, 2016 1619 1622 1595 1595 0 -33.44(-2.05%)
Nov 29, 2016 1632 1636 1621 1629 0 -3.83(-0.23%)
Nov 28, 2016 1617 1637 1615 1633 0 +13.09(+0.81%)
Nov 25, 2016 1604 1622 1603 1620 0 +16.47(+1.03%)
Nov 23, 2016 1603 1603 1603 1603 0 +12.25(+0.77%)
Nov 22, 2016 1568 1599 1561 1591 0 +30.63(+1.96%)
Nov 21, 2016 1555 1562 1548 1560 0 +8.34(+0.54%)
Nov 18, 2016 1546 1555 1538 1552 0 +7.42(+0.48%)
Nov 17, 2016 1545 1557 1541 1545 0 +3.07(+0.20%)
Nov 16, 2016 1530 1544 1525 1541 0 +15.24(+1.00%)
Nov 15, 2016 1500 1526 1497 1526 0 +32.34(+2.16%)
Nov 14, 2016 1511 1514 1489 1494 0 -13.98(-0.93%)
Nov 11, 2016 1509 1514 1500 1508 0 -1.72(-0.11%)
Nov 10, 2016 1548 1548 1501 1510 0 -37.59(-2.43%)
Nov 09, 2016 1525 1553 1506 1547 0 +9.92(+0.65%)
Nov 08, 2016 1531 1543 1529 1537 0 +8.35(+0.55%)
Nov 07, 2016 1527 1531 1517 1529 0 +13.06(+0.86%)
Nov 04, 2016 1520 1527 1512 1516 0 -0.08(-0.01%)
Nov 03, 2016 1520 1533 1510 1516 0 +0.06(+0.00%)
Nov 02, 2016 1535 1538 1513 1516 0 -18.16(-1.18%)
Nov 01, 2016 1556 1561 1529 1534 0 -15.37(-0.99%)
Oct 31, 2016 1547 1556 1542 1549 0 -3.54(-0.23%)
Oct 28, 2016 1560 1569 1549 1553 0 -6.54(-0.42%)
Oct 27, 2016 1544 1574 1538 1559 0 +20.42(+1.33%)
Oct 26, 2016 1545 1553 1535 1539 0 -8.78(-0.57%)
Oct 25, 2016 1549 1562 1544 1548 0 -8.73(-0.56%)
Oct 24, 2016 1557 1576 1544 1557 0 -10.83(-0.69%)
Oct 21, 2016 1591 1600 1553 1567 0 -34.39(-2.15%)
Oct 20, 2016 1616 1617 1595 1602 0 -32.58(-1.99%)
Oct 19, 2016 1637 1642 1631 1634 0 +2.55(+0.16%)
Oct 18, 2016 1633 1639 1622 1632 0 +2.06(+0.13%)
Oct 17, 2016 1624 1637 1620 1630 0 +2.86(+0.18%)
Oct 14, 2016 1632 1640 1627 1627 0 -2.78(-0.17%)
Oct 13, 2016 1626 1634 1614 1630 0 +0.75(+0.05%)
Oct 12, 2016 1620 1636 1617 1629 0 +10.26(+0.63%)
Oct 11, 2016 1619 1630 1605 1619 0 -3.22(-0.20%)
Oct 10, 2016 1621 1628 1598 1622 0 +7.50(+0.46%)
Oct 07, 2016 1614 1618 1608 1614 0 -8.48(-0.52%)
Oct 06, 2016 1624 1629 1614 1623 0 -1.50(-0.09%)
Oct 05, 2016 1640 1643 1614 1624 0 -28.34(-1.71%)
Oct 04, 2016 1677 1681 1644 1653 0 -37.11(-2.20%)
Sep 26, 2016 1697 1702 1687 1690 0 -9.17(-0.54%)
Sep 23, 2016 1694 1706 1683 1699 0 +3.87(+0.23%)
Sep 22, 2016 1683 1699 1680 1695 0 +20.43(+1.22%)
Sep 21, 2016 1657 1679 1652 1675 0 +21.12(+1.28%)
Sep 20, 2016 1663 1672 1649 1654 0 -1.23(-0.07%)
Sep 19, 2016 1668 1670 1648 1655 0 -11.72(-0.70%)
Sep 16, 2016 1670 1673 1655 1667 0 -7.81(-0.47%)
Sep 15, 2016 1662 1681 1645 1674 0 +17.20(+1.04%)
Sep 14, 2016 1659 1671 1651 1657 0 -0.99(-0.06%)
Sep 13, 2016 1677 1679 1648 1658 0 -35.44(-2.09%)
Sep 12, 2016 1658 1701 1657 1694 0 +30.49(+1.83%)
Sep 09, 2016 1708 1713 1662 1663 0 -56.85(-3.31%)
Sep 08, 2016 1722 1728 1714 1720 0 -3.04(-0.18%)
Sep 07, 2016 1720 1727 1710 1723 0 +3.31(+0.19%)
Sep 06, 2016 1710 1728 1701 1720 0 +16.13(+0.95%)
Sep 02, 2016 1704 1704 1704 1704 0 +6.99(+0.41%)
Sep 01, 2016 1688 1701 1682 1697 0 +4.88(+0.29%)
Aug 31, 2016 1693 1699 1683 1692 0 -2.83(-0.17%)
Aug 30, 2016 1702 1706 1688 1694 0 -6.91(-0.41%)
Aug 29, 2016 1695 1706 1690 1701 0 +13.44(+0.80%)
Aug 26, 2016 1707 1717 1683 1688 0 -19.20(-1.12%)
Aug 25, 2016 1701 1711 1695 1707 0 +6.75(+0.40%)
Aug 24, 2016 1702 1706 1689 1700 0 -1.32(-0.08%)
Aug 23, 2016 1706 1709 1698 1702 0 +0.53(+0.03%)
Aug 22, 2016 1701 1705 1688 1701 0 -0.28(-0.02%)
Aug 19, 2016 1713 1714 1690 1701 0 -15.15(-0.88%)
Aug 18, 2016 1724 1728 1705 1717 0 -12.70(-0.73%)
Aug 17, 2016 1730 1735 1706 1729 0 +2.90(+0.17%)
Aug 16, 2016 1759 1759 1725 1726 0 -33.49(-1.90%)
Aug 15, 2016 1765 1770 1758 1760 0 -5.20(-0.29%)
Aug 12, 2016 1773 1775 1761 1765 0 -5.89(-0.33%)
Aug 11, 2016 1769 1776 1766 1771 0 +5.08(+0.29%)
Aug 10, 2016 1764 1771 1759 1766 0 +4.88(+0.28%)
Aug 09, 2016 1757 1764 1749 1761 0 +4.48(+0.26%)
Aug 08, 2016 1761 1764 1750 1757 0 -3.92(-0.22%)
Aug 05, 2016 1766 1768 1748 1760 0 -4.94(-0.28%)
Aug 04, 2016 1766 1773 1757 1765 0 +0.98(+0.06%)
Aug 03, 2016 1768 1771 1755 1764 0 -2.65(-0.15%)
Aug 02, 2016 1779 1782 1757 1767 0 -11.03(-0.62%)
Aug 01, 2016 1796 1804 1773 1778 0 -15.98(-0.89%)
Jul 29, 2016 1774 1801 1770 1794 0 +23.37(+1.32%)
Jul 28, 2016 1777 1778 1762 1771 0 -9.49(-0.53%)
Jul 27, 2016 1769 1786 1758 1780 0 +13.47(+0.76%)
Jul 26, 2016 1791 1800 1763 1767 0 -25.56(-1.43%)
Jul 25, 2016 1796 1798 1784 1792 0 -7.55(-0.42%)
Jul 22, 2016 1779 1808 1777 1800 0 +22.48(+1.26%)
Jul 21, 2016 1780 1788 1771 1777 0 -6.50(-0.36%)
Jul 20, 2016 1784 1787 1775 1784 0 -2.36(-0.13%)
Jul 19, 2016 1792 1794 1781 1786 0 -7.09(-0.40%)
Jul 18, 2016 1792 1796 1785 1793 0 -0.58(-0.03%)
Jul 15, 2016 1799 1802 1786 1794 0 +1.72(+0.10%)
Jul 14, 2016 1783 1800 1782 1792 0 +2.71(+0.15%)
Jul 13, 2016 1780 1796 1773 1789 0 +11.92(+0.67%)
Jul 12, 2016 1780 1790 1770 1778 0 -4.83(-0.27%)
Jul 11, 2016 1778 1786 1768 1782 0 -0.64(-0.04%)
Jul 08, 2016 1783 1788 1768 1783 0 +14.12(+0.80%)
Jul 07, 2016 1788 1793 1761 1769 0 -28.02(-1.56%)
Jul 06, 2016 1797 1797 1797 1797 0 -6.94(-0.38%)
Jul 05, 2016 1803 1822 1799 1804 0 +1.08(+0.06%)
Jul 01, 2016 1803 1803 1803 1803 0 +11.81(+0.66%)
Jun 30, 2016 1771 1796 1760 1791 0 +26.04(+1.48%)
Jun 29, 2016 1754 1769 1751 1765 0 +16.50(+0.94%)
Jun 28, 2016 1748 1755 1736 1748 0 +4.16(+0.24%)
Jun 27, 2016 1723 1751 1716 1744 0 +10.15(+0.59%)
Jun 24, 2016 1733 1761 1724 1734 0 -15.09(-0.86%)
Jun 23, 2016 1738 1750 1732 1749 0 +22.93(+1.33%)
Jun 22, 2016 1726 1739 1721 1726 0 +1.94(+0.11%)
Jun 21, 2016 1715 1735 1703 1724 0 +12.27(+0.72%)
Jun 20, 2016 1721 1725 1702 1712 0 +2.17(+0.13%)
Jun 17, 2016 1700 1713 1690 1710 0 +10.33(+0.61%)
Jun 16, 2016 1683 1702 1676 1700 0 +13.33(+0.79%)
Jun 15, 2016 1691 1700 1684 1686 0 -3.42(-0.20%)
Jun 14, 2016 1676 1694 1670 1690 0 +9.85(+0.59%)
Jun 13, 2016 1680 1691 1673 1680 0 -8.14(-0.48%)
Jun 10, 2016 1670 1696 1664 1688 0 +13.28(+0.79%)
Jun 09, 2016 1666 1678 1657 1675 0 +9.48(+0.57%)
Jun 08, 2016 1664 1670 1656 1665 0 -2.09(-0.13%)
Jun 07, 2016 1643 1673 1641 1667 0 +23.63(+1.44%)
Jun 06, 2016 1647 1653 1639 1644 0 -0.29(-0.02%)
Jun 03, 2016 1636 1647 1632 1644 0 +11.67(+0.71%)
Jun 02, 2016 1625 1633 1616 1632 0 +7.51(+0.46%)
Jun 01, 2016 1638 1641 1618 1625 0 -14.55(-0.89%)
May 31, 2016 1638 1646 1630 1639 0 +6.77(+0.41%)
May 27, 2016 1633 1633 1633 1633 0 +8.45(+0.52%)
May 26, 2016 1617 1630 1614 1624 0 +8.06(+0.50%)
May 25, 2016 1614 1621 1605 1616 0 +7.07(+0.44%)
May 24, 2016 1605 1612 1600 1609 0 +11.26(+0.70%)
May 23, 2016 1608 1612 1594 1598 0 -10.05(-0.63%)
May 20, 2016 1613 1615 1601 1608 0 +1.80(+0.11%)
May 19, 2016 1609 1613 1585 1606 0 -12.34(-0.76%)
May 18, 2016 1639 1644 1609 1618 0 -22.09(-1.35%)
May 17, 2016 1647 1653 1634 1640 0 -8.74(-0.53%)
May 16, 2016 1636 1652 1633 1649 0 +7.35(+0.45%)
May 13, 2016 1656 1659 1640 1642 0 -17.39(-1.05%)
May 12, 2016 1652 1665 1646 1659 0 +11.90(+0.72%)
May 11, 2016 1654 1660 1642 1647 0 -8.50(-0.51%)
May 10, 2016 1646 1658 1643 1656 0 +18.07(+1.10%)
May 09, 2016 1643 1649 1635 1638 0 -4.46(-0.27%)
May 06, 2016 1634 1643 1622 1642 0 +9.71(+0.59%)
May 05, 2016 1642 1644 1627 1632 0 -8.84(-0.54%)
May 04, 2016 1631 1647 1624 1641 0 +2.78(+0.17%)
May 03, 2016 1649 1654 1628 1639 0 -17.35(-1.05%)
May 02, 2016 1651 1661 1644 1656 0 +11.12(+0.68%)
Apr 29, 2016 1642 1649 1633 1645 0 +1.45(+0.09%)
Apr 28, 2016 1647 1657 1638 1643 0 -9.83(-0.59%)
Apr 27, 2016 1619 1659 1616 1653 0 +30.35(+1.87%)
Apr 26, 2016 1635 1638 1616 1623 0 -6.32(-0.39%)
Apr 25, 2016 1623 1633 1615 1629 0 +4.44(+0.27%)
Apr 22, 2016 1615 1629 1612 1625 0 +11.58(+0.72%)
Apr 21, 2016 1638 1641 1604 1613 0 -45.92(-2.77%)
Apr 20, 2016 1669 1673 1656 1659 0 -8.59(-0.52%)
Apr 19, 2016 1660 1670 1653 1668 0 +13.08(+0.79%)
Apr 18, 2016 1644 1660 1639 1655 0 +8.99(+0.55%)
Apr 15, 2016 1644 1651 1639 1646 0 +1.19(+0.07%)
Apr 14, 2016 1640 1651 1638 1644 0 +4.03(+0.25%)
Apr 13, 2016 1661 1662 1631 1640 0 -16.78(-1.01%)
Apr 12, 2016 1648 1664 1645 1657 0 +12.03(+0.73%)
Apr 11, 2016 1662 1664 1642 1645 0 -10.02(-0.61%)
Apr 08, 2016 1660 1670 1650 1655 0 +2.48(+0.15%)
Apr 07, 2016 1656 1665 1641 1653 0 -24.12(-1.44%)
Apr 06, 2016 1679 1684 1666 1677 0 -16.67(-0.98%)
Apr 05, 2016 1700 1704 1686 1693 0 -10.39(-0.61%)
Apr 04, 2016 1694 1706 1688 1704 0 +11.65(+0.69%)
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.