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 29, 2018 1483 1483 1483 1483 0 +0.66(+0.04%)
Mar 28, 2018 1475 1496 1472 1482 0 +22.73(+1.56%)
Mar 27, 2018 1455 1475 1448 1459 0 +7.95(+0.55%)
Mar 26, 2018 1455 1465 1439 1451 0 +10.80(+0.75%)
Mar 23, 2018 1466 1484 1436 1440 0 -22.44(-1.53%)
Mar 22, 2018 1479 1487 1461 1463 0 -20.03(-1.35%)
Mar 21, 2018 1495 1503 1482 1483 0 -11.34(-0.76%)
Mar 20, 2018 1511 1518 1489 1494 0 -14.05(-0.93%)
Mar 19, 2018 1520 1524 1503 1508 0 -12.29(-0.81%)
Mar 16, 2018 1520 1532 1513 1521 0 +3.38(+0.22%)
Mar 15, 2018 1523 1530 1514 1517 0 -3.38(-0.22%)
Mar 14, 2018 1539 1542 1517 1521 0 -12.33(-0.80%)
Mar 13, 2018 1538 1541 1528 1533 0 -2.75(-0.18%)
Mar 12, 2018 1533 1547 1527 1536 0 +3.46(+0.23%)
Mar 09, 2018 1537 1539 1517 1532 0 -0.27(-0.02%)
Mar 08, 2018 1526 1533 1511 1532 0 +6.75(+0.44%)
Mar 07, 2018 1526 1534 1524 1526 0 -0.23(-0.02%)
Mar 06, 2018 1523 1527 1510 1526 0 +7.23(+0.48%)
Mar 05, 2018 1499 1525 1495 1519 0 +13.95(+0.93%)
Mar 02, 2018 1491 1508 1488 1505 0 +10.84(+0.73%)
Mar 01, 2018 1498 1519 1484 1494 0 -3.85(-0.26%)
Feb 28, 2018 1532 1535 1498 1498 0 -18.73(-1.24%)
Feb 27, 2018 1541 1548 1516 1517 0 -26.29(-1.70%)
Feb 26, 2018 1527 1545 1520 1543 0 +26.28(+1.73%)
Feb 23, 2018 1509 1517 1496 1517 0 +12.51(+0.83%)
Feb 22, 2018 1505 1506 1501 1504 0 +1.27(+0.08%)
Feb 21, 2018 1524 1531 1502 1503 0 -22.44(-1.47%)
Feb 20, 2018 1529 1546 1521 1525 0 -25.30(-1.63%)
Feb 16, 2018 1551 1551 1551 1551 0 +7.84(+0.51%)
Feb 15, 2018 1529 1544 1516 1543 0 +17.63(+1.16%)
Feb 14, 2018 1527 1541 1514 1525 0 -10.52(-0.69%)
Feb 13, 2018 1529 1541 1522 1536 0 +3.68(+0.24%)
Feb 12, 2018 1530 1544 1514 1532 0 +12.26(+0.81%)
Feb 09, 2018 1513 1533 1478 1520 0 +20.00(+1.33%)
Feb 08, 2018 1555 1560 1499 1500 0 -55.96(-3.60%)
Feb 07, 2018 1547 1579 1543 1556 0 +5.47(+0.35%)
Feb 06, 2018 1516 1558 1496 1550 0 -7.64(-0.49%)
Feb 05, 2018 1594 1614 1544 1558 0 -48.25(-3.00%)
Feb 02, 2018 1644 1645 1600 1606 0 -42.63(-2.59%)
Feb 01, 2018 1638 1658 1629 1649 0 +36.20(+2.25%)
Jan 31, 2018 1610 1627 1602 1612 0 +3.53(+0.22%)
Jan 30, 2018 1613 1622 1604 1609 0 -0.39(-0.02%)
Jan 29, 2018 1601 1626 1594 1609 0 -20.49(-1.26%)
Jan 26, 2018 1619 1630 1614 1630 0 +14.51(+0.90%)
Jan 25, 2018 1607 1622 1598 1615 0 +11.12(+0.69%)
Jan 24, 2018 1605 1616 1593 1604 0 +9.67(+0.61%)
Jan 23, 2018 1628 1634 1585 1594 0 -17.55(-1.09%)
Jan 22, 2018 1580 1613 1574 1612 0 +34.61(+2.19%)
Jan 19, 2018 1579 1582 1561 1577 0 +5.72(+0.36%)
Jan 18, 2018 1570 1600 1562 1572 0 +3.47(+0.22%)
Jan 17, 2018 1568 1573 1553 1568 0 +3.54(+0.23%)
Jan 16, 2018 1570 1574 1558 1565 0 -6.27(-0.40%)
Jan 12, 2018 1571 1571 1571 1571 0 +4.24(+0.27%)
Jan 11, 2018 1567 1574 1557 1567 0 +3.39(+0.22%)
Jan 10, 2018 1578 1581 1553 1563 0 -15.84(-1.00%)
Jan 09, 2018 1591 1603 1578 1579 0 -27.74(-1.73%)
Jan 08, 2018 1607 1617 1594 1607 0 +0.90(+0.06%)
Jan 05, 2018 1611 1613 1597 1606 0 +1.12(+0.07%)
Jan 04, 2018 1597 1613 1578 1605 0 +9.36(+0.59%)
Jan 03, 2018 1625 1626 1590 1596 0 -33.68(-2.07%)
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.