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 (%)
Apr 30, 2015 831.37 835.59 818.81 825.52 0 -12.99(-1.55%)
Apr 29, 2015 841.49 845.22 832.08 838.51 0 -9.25(-1.09%)
Apr 28, 2015 846.53 850.10 840.42 847.75 0 -2.26(-0.27%)
Apr 27, 2015 850.16 854.52 846.85 850.01 0 +3.47(+0.41%)
Apr 24, 2015 845.06 849.26 841.94 846.54 0 +10.96(+1.31%)
Apr 23, 2015 827.94 837.17 824.88 835.58 0 +7.55(+0.91%)
Apr 22, 2015 828.52 830.14 822.75 828.03 0 +1.23(+0.15%)
Apr 21, 2015 829.97 831.10 824.48 826.80 0 +4.75(+0.58%)
Apr 20, 2015 820.97 826.56 818.85 822.05 0 +6.17(+0.76%)
Apr 17, 2015 814.32 818.34 810.11 815.88 0 -10.47(-1.27%)
Apr 16, 2015 827.34 830.45 821.91 826.36 0 +0.82(+0.10%)
Apr 15, 2015 826.24 830.42 820.78 825.54 0 +3.37(+0.41%)
Apr 14, 2015 819.18 825.06 816.99 822.16 0 +5.07(+0.62%)
Apr 13, 2015 819.99 823.90 814.63 817.09 0 -6.21(-0.75%)
Apr 10, 2015 819.79 826.16 817.37 823.30 0 +1.61(+0.20%)
Apr 09, 2015 821.03 825.59 813.45 821.69 0 +2.97(+0.36%)
Apr 08, 2015 818.12 823.41 813.16 818.72 0 +9.51(+1.18%)
Apr 07, 2015 812.77 815.73 808.28 809.21 0 -4.07(-0.50%)
Apr 06, 2015 808.68 817.78 807.52 813.28 0 +7.29(+0.90%)
Apr 02, 2015 805.99 805.99 805.99 805.99 0 +8.31(+1.04%)
Apr 01, 2015 798.59 801.02 793.23 797.69 0 +3.37(+0.42%)
Mar 31, 2015 793.62 799.00 790.39 794.32 0 -9.41(-1.17%)
Mar 30, 2015 804.13 807.65 801.09 803.74 0 +3.68(+0.46%)
Mar 27, 2015 800.11 803.09 795.82 800.06 0 +2.60(+0.33%)
Mar 26, 2015 800.77 803.01 793.06 797.45 0 -9.40(-1.16%)
Mar 25, 2015 814.73 816.66 805.89 806.85 0 -5.05(-0.62%)
Mar 24, 2015 812.56 817.11 809.56 811.90 0 +1.92(+0.24%)
Mar 23, 2015 811.35 814.03 806.70 809.98 0 +3.39(+0.42%)
Mar 20, 2015 804.26 811.95 801.46 806.60 0 +6.59(+0.82%)
Mar 19, 2015 802.97 807.26 794.96 800.01 0 -14.13(-1.74%)
Mar 18, 2015 799.07 816.86 796.18 814.14 0 +15.11(+1.89%)
Mar 17, 2015 797.63 802.92 793.37 799.03 0 -2.45(-0.31%)
Mar 16, 2015 798.26 803.80 796.59 801.48 0 +8.27(+1.04%)
Mar 13, 2015 793.59 795.91 787.05 793.21 0 -1.92(-0.24%)
Mar 12, 2015 794.68 797.78 790.30 795.13 0 +7.19(+0.91%)
Mar 11, 2015 789.44 792.37 784.77 787.94 0 -0.55(-0.07%)
Mar 10, 2015 792.21 796.04 786.38 788.50 0 -15.40(-1.92%)
Mar 09, 2015 807.22 809.31 801.69 803.90 0 -5.17(-0.64%)
Mar 06, 2015 811.28 815.49 805.61 809.06 0 -9.73(-1.19%)
Mar 05, 2015 822.00 823.85 815.75 818.79 0 +0.20(+0.02%)
Mar 04, 2015 818.57 822.19 813.35 818.59 0 -4.25(-0.52%)
Mar 03, 2015 823.63 824.59 821.42 822.84 0 -6.65(-0.80%)
Mar 02, 2015 831.12 832.94 826.89 829.49 0 -0.61(-0.07%)
Feb 27, 2015 830.93 837.46 825.41 830.10 0 -0.42(-0.05%)
Feb 26, 2015 830.88 834.60 827.94 830.52 0 +1.12(+0.14%)
Feb 25, 2015 829.83 832.33 826.83 829.39 0 +4.61(+0.56%)
Feb 24, 2015 824.83 830.48 817.83 824.78 0 +6.96(+0.85%)
Feb 23, 2015 819.70 822.01 815.00 817.82 0 -5.12(-0.62%)
Feb 20, 2015 811.31 824.55 810.38 822.93 0 +10.11(+1.24%)
Feb 19, 2015 802.92 816.65 797.45 812.83 0 -1.12(-0.14%)
Feb 18, 2015 812.39 816.95 809.48 813.95 0 +0.84(+0.10%)
Feb 17, 2015 813.88 817.95 807.32 813.11 0 -8.14(-0.99%)
Feb 13, 2015 821.25 821.25 821.25 821.25 0 +4.45(+0.54%)
Feb 12, 2015 813.42 819.14 807.77 816.80 0 +13.70(+1.71%)
Feb 11, 2015 802.94 807.13 797.01 803.11 0 -3.80(-0.47%)
Feb 10, 2015 805.19 810.15 799.50 806.91 0 +8.16(+1.02%)
Feb 09, 2015 795.59 802.33 794.13 798.74 0 +5.17(+0.65%)
Feb 06, 2015 800.51 803.45 791.31 793.57 0 -15.22(-1.88%)
Feb 05, 2015 805.50 811.02 801.52 808.78 0 +10.38(+1.30%)
Feb 04, 2015 800.73 807.87 797.03 798.40 0 -5.71(-0.71%)
Feb 03, 2015 798.18 806.95 796.49 804.11 0 +15.06(+1.91%)
Feb 02, 2015 784.20 787.46 775.85 789.04 0 +6.86(+0.88%)
Jan 30, 2015 790.83 792.71 780.41 782.19 0 -13.96(-1.75%)
Jan 29, 2015 793.59 798.21 788.73 796.14 0 +5.89(+0.75%)
Jan 28, 2015 800.35 803.16 789.63 790.25 0 -12.31(-1.53%)
Jan 27, 2015 798.47 805.79 792.76 802.56 0 +0.44(+0.05%)
Jan 26, 2015 804.59 809.54 797.79 802.12 0 -3.45(-0.43%)
Jan 23, 2015 803.47 808.45 799.74 805.57 0 -1.19(-0.15%)
Jan 22, 2015 803.57 809.43 800.90 806.76 0 +5.32(+0.66%)
Jan 21, 2015 794.28 803.14 791.64 801.44 0 +11.23(+1.42%)
Jan 20, 2015 788.16 791.92 784.63 790.22 0 +9.12(+1.17%)
Jan 16, 2015 776.12 781.72 774.48 781.10 0 +8.45(+1.09%)
Jan 15, 2015 772.75 776.46 770.04 772.64 0 -0.52(-0.07%)
Jan 14, 2015 771.12 771.31 762.70 773.16 0 +3.23(+0.42%)
Jan 13, 2015 769.93 769.93 769.93 769.93 0 +5.26(+0.69%)
Jan 12, 2015 767.56 770.45 760.68 764.67 0 -1.36(-0.18%)
Jan 09, 2015 769.03 770.75 760.50 766.03 0 -1.26(-0.16%)
Jan 08, 2015 762.32 770.30 758.65 767.29 0 +9.50(+1.25%)
Jan 07, 2015 758.11 755.62 746.07 757.79 0 +2.52(+0.33%)
Jan 06, 2015 760.92 765.01 752.65 755.27 0 -3.45(-0.46%)
Jan 05, 2015 764.80 765.98 755.95 758.73 0 -18.08(-2.33%)
Jan 02, 2015 780.28 782.95 774.11 776.80 0 -0.05(-0.01%)
Dec 31, 2014 776.85 776.85 776.85 776.85 0 -3.88(-0.50%)
Dec 30, 2014 783.62 786.57 779.33 780.73 0 -6.23(-0.79%)
Dec 29, 2014 788.88 793.74 784.94 786.96 0 -9.59(-1.20%)
Dec 26, 2014 793.25 800.23 785.99 796.54 0 +2.96(+0.37%)
Dec 24, 2014 793.58 793.58 793.58 793.58 0 +2.11(+0.27%)
Dec 23, 2014 794.31 797.38 789.14 791.48 0 -0.62(-0.08%)
Dec 22, 2014 790.25 795.79 787.19 792.10 0 +8.66(+1.11%)
Dec 19, 2014 786.26 792.07 780.82 783.44 0 -7.42(-0.94%)
Dec 18, 2014 786.23 791.90 781.85 790.86 0 +12.54(+1.61%)
Dec 17, 2014 773.61 786.24 768.24 778.32 0 +7.73(+1.00%)
Dec 16, 2014 770.58 780.88 770.22 770.58 0 -0.58(-0.08%)
Dec 15, 2014 789.07 790.81 765.88 771.16 0 -10.12(-1.30%)
Dec 12, 2014 795.05 797.11 780.50 781.28 0 -18.03(-2.26%)
Dec 11, 2014 801.05 801.04 792.40 799.32 0 +0.22(+0.03%)
Dec 10, 2014 807.49 808.82 797.92 799.10 0 -4.19(-0.52%)
Dec 09, 2014 797.97 809.37 792.16 803.29 0 +0.68(+0.08%)
Dec 08, 2014 807.93 811.79 800.02 802.61 0 -9.55(-1.18%)
Dec 05, 2014 812.36 815.30 807.80 812.16 0 +1.89(+0.23%)
Dec 04, 2014 809.75 815.86 804.25 810.27 0 +2.21(+0.27%)
Dec 03, 2014 809.07 811.21 804.79 808.06 0 -4.45(-0.55%)
Dec 02, 2014 811.68 816.93 808.96 812.51 0 -0.61(-0.07%)
Dec 01, 2014 815.06 817.50 809.68 813.11 0 -4.57(-0.56%)
Nov 28, 2014 819.66 822.86 812.78 817.68 0 -7.18(-0.87%)
Nov 27, 2014 824.86 824.86 824.86 824.86 0 -0.34(-0.04%)
Nov 26, 2014 820.80 826.86 819.60 825.20 0 +10.05(+1.23%)
Nov 25, 2014 816.84 815.36 807.71 815.15 0 +0.88(+0.11%)
Nov 24, 2014 816.37 813.81 805.84 814.27 0 +5.11(+0.63%)
Nov 21, 2014 807.24 807.37 798.62 809.15 0 +16.49(+2.08%)
Nov 20, 2014 791.78 796.97 789.76 792.66 0 -9.33(-1.16%)
Nov 19, 2014 803.40 806.12 798.03 801.99 0 -1.53(-0.19%)
Nov 18, 2014 798.87 805.97 797.71 803.52 0 +9.95(+1.25%)
Nov 17, 2014 791.23 795.30 788.65 793.58 0 -6.20(-0.78%)
Nov 14, 2014 794.21 801.37 792.24 799.78 0 +3.49(+0.44%)
Nov 13, 2014 794.68 794.76 787.78 796.29 0 +4.24(+0.53%)
Nov 12, 2014 791.65 797.42 788.82 792.05 0 -2.80(-0.35%)
Nov 11, 2014 792.59 797.93 791.02 794.86 0 +6.72(+0.85%)
Nov 10, 2014 786.28 791.39 783.62 788.14 0 +0.57(+0.07%)
Nov 07, 2014 786.42 784.74 774.85 787.57 0 -7.82(-0.98%)
Nov 06, 2014 803.16 799.93 787.04 795.39 0 -7.55(-0.94%)
Nov 05, 2014 803.27 806.53 798.61 802.95 0 -0.23(-0.03%)
Nov 04, 2014 806.11 809.55 798.42 803.18 0 -6.31(-0.78%)
Nov 03, 2014 812.58 814.46 804.09 809.49 0 -3.31(-0.41%)
Oct 31, 2014 809.74 816.54 806.81 812.80 0 +12.65(+1.58%)
Oct 30, 2014 792.60 803.42 791.23 800.15 0 -4.53(-0.56%)
Oct 28, 2014 802.74 807.15 797.76 804.67 0 +5.38(+0.67%)
Oct 27, 2014 794.78 801.09 799.30 799.30 0 -6.28(-0.78%)
Oct 24, 2014 803.59 807.89 801.34 805.58 0 +0.44(+0.05%)
Oct 23, 2014 803.81 807.03 801.75 805.14 0 -0.56(-0.07%)
Oct 21, 2014 797.82 808.17 798.27 805.70 0 +8.47(+1.06%)
Oct 20, 2014 788.63 798.99 789.47 797.24 0 +11.11(+1.41%)
Oct 17, 2014 785.57 790.27 780.80 786.12 0 +9.02(+1.16%)
Oct 16, 2014 767.22 783.24 765.60 777.10 0 -8.51(-1.08%)
Oct 15, 2014 786.73 791.10 772.03 785.61 0 -3.95(-0.50%)
Oct 14, 2014 790.72 794.39 784.55 789.55 0 +1.04(+0.13%)
Oct 13, 2014 782.96 799.53 784.31 788.51 0 +9.20(+1.18%)
Oct 10, 2014 789.35 791.90 778.58 779.31 0 -14.66(-1.85%)
Oct 09, 2014 807.15 809.26 791.93 793.97 0 -16.79(-2.07%)
Oct 08, 2014 803.44 811.92 796.68 810.76 0 +7.92(+0.99%)
Oct 07, 2014 811.16 812.51 802.27 802.84 0 -8.31(-1.02%)
Oct 06, 2014 811.86 817.16 807.15 811.15 0 -0.88(-0.11%)
Oct 03, 2014 816.01 818.16 809.62 812.03 0 -1.49(-0.18%)
Oct 02, 2014 820.77 823.06 807.66 813.52 0 -12.76(-1.54%)
Oct 01, 2014 835.27 836.21 823.62 826.28 0 -12.22(-1.46%)
Sep 30, 2014 837.37 843.86 833.03 838.50 0 -0.05(-0.01%)
Sep 29, 2014 838.50 841.95 833.31 838.55 0 -10.40(-1.23%)
Sep 26, 2014 847.12 851.91 843.03 848.95 0 +8.41(+1.00%)
Sep 25, 2014 847.50 849.02 837.17 840.54 0 -16.99(-1.98%)
Sep 19, 2014 863.44 864.65 855.34 857.53 0 -2.92(-0.34%)
Sep 18, 2014 861.50 864.42 857.43 860.46 0 +0.36(+0.04%)
Sep 17, 2014 862.35 867.73 858.05 860.10 0 -0.94(-0.11%)
Sep 16, 2014 852.53 865.55 851.41 861.04 0 +3.86(+0.45%)
Sep 15, 2014 858.73 861.26 854.82 857.18 0 -3.48(-0.40%)
Sep 12, 2014 859.81 863.03 855.45 860.66 0 -2.83(-0.33%)
Sep 11, 2014 863.07 866.02 859.93 863.49 0 -5.37(-0.62%)
Sep 10, 2014 865.63 869.64 862.16 868.86 0 +0.50(+0.06%)
Sep 09, 2014 871.26 872.91 865.66 868.36 0 -3.76(-0.43%)
Sep 08, 2014 873.87 876.92 867.21 872.12 0 +2.27(+0.26%)
Sep 05, 2014 866.62 871.03 863.72 869.84 0 +2.62(+0.30%)
Sep 04, 2014 869.89 873.56 865.04 867.23 0 -0.19(-0.02%)
Sep 03, 2014 867.01 871.03 865.03 867.42 0 +3.98(+0.46%)
Sep 02, 2014 857.74 864.70 853.96 863.44 0 +4.70(+0.55%)
Aug 29, 2014 858.74 858.74 858.74 0 -0.50(-0.06%)
Aug 28, 2014 856.41 862.16 855.19 859.24 0 +0.87(+0.10%)
Aug 27, 2014 850.04 861.39 853.40 858.37 0 +4.25(+0.50%)
Aug 26, 2014 843.99 859.32 850.85 854.12 0 +2.93(+0.34%)
Aug 25, 2014 845.90 853.98 846.23 851.19 0 +6.04(+0.72%)
Aug 22, 2014 843.28 845.65 839.81 845.14 0 -2.99(-0.35%)
Aug 21, 2014 844.46 848.02 844.23 848.13 0 +3.82(+0.45%)
Aug 20, 2014 836.12 842.14 840.81 844.31 0 +0.88(+0.10%)
Aug 19, 2014 840.35 845.90 839.19 843.42 0 +1.67(+0.20%)
Aug 18, 2014 838.74 843.80 837.60 841.75 0 +6.23(+0.75%)
Aug 15, 2014 842.36 845.28 830.71 835.52 0 -3.70(-0.44%)
Aug 14, 2014 834.13 837.91 835.67 839.23 0 +3.52(+0.42%)
Aug 13, 2014 834.35 840.08 831.53 835.70 0 +2.02(+0.24%)
Aug 12, 2014 831.53 837.15 830.01 833.68 0 -3.17(-0.38%)
Aug 11, 2014 833.54 839.97 831.11 836.85 0 +9.49(+1.15%)
Aug 08, 2014 824.18 829.79 820.76 827.36 0 +2.08(+0.25%)
Aug 07, 2014 831.33 829.22 822.30 825.28 0 -0.48(-0.06%)
Aug 06, 2014 825.42 829.99 821.44 825.76 0 -5.32(-0.64%)
Aug 05, 2014 836.39 839.13 828.39 831.08 0 -12.63(-1.50%)
Aug 04, 2014 832.68 845.25 833.85 843.71 0 +5.15(+0.61%)
Aug 01, 2014 830.94 840.33 833.03 838.56 0 -4.46(-0.53%)
Jul 31, 2014 853.10 854.32 840.26 843.02 0 -5.59(-0.66%)
Jul 23, 2014 846.52 849.01 846.47 848.60 0 -2.97(-0.35%)
Jul 22, 2014 847.95 855.02 846.97 851.58 0 +8.20(+0.97%)
Jul 21, 2014 839.58 845.84 837.10 843.37 0 -0.64(-0.08%)
Jul 18, 2014 832.74 842.88 836.23 844.01 0 +8.70(+1.04%)
Jul 17, 2014 838.20 844.99 834.23 835.31 0 -12.93(-1.52%)
Jul 16, 2014 846.08 849.83 843.96 848.24 0 +6.91(+0.82%)
Jul 15, 2014 843.81 845.68 837.42 841.34 0 -1.75(-0.21%)
Jul 14, 2014 840.16 845.46 840.16 843.08 0 +8.35(+1.00%)
Jul 11, 2014 835.17 838.93 827.53 834.73 0 +5.62(+0.68%)
Jul 10, 2014 825.42 830.82 824.73 829.12 0 -16.83(-1.99%)
Jul 09, 2014 832.14 844.13 836.72 845.95 0 +11.67(+1.40%)
Jul 08, 2014 837.33 839.11 831.79 834.27 0 -10.80(-1.28%)
Jul 07, 2014 837.82 843.77 838.68 845.08 0 +4.65(+0.55%)
Jul 04, 2014 3.401 840.42 840.42 840.42 0 -0.11(-0.01%)
Jul 03, 2014 832.73 839.40 836.86 840.53 0 +2.14(+0.25%)
Jul 02, 2014 830.15 836.48 834.27 838.39 0 +2.74(+0.33%)
Jul 01, 2014 826.08 838.40 831.02 835.66 0 +5.87(+0.71%)
Jun 30, 2014 828.64 832.09 825.44 829.79 0 +6.86(+0.83%)
Jun 27, 2014 811.76 825.28 817.77 822.93 0 -1.63(-0.20%)
Jun 26, 2014 822.02 827.91 818.47 824.56 0 -1.85(-0.22%)
Jun 25, 2014 816.74 828.53 819.35 826.41 0 -2.70(-0.33%)
Jun 24, 2014 825.69 836.34 825.30 829.11 0 +0.32(+0.04%)
Jun 23, 2014 820.73 830.64 823.45 828.79 0 -2.89(-0.35%)
Jun 20, 2014 829.39 834.29 828.08 831.68 0 -3.23(-0.39%)
Jun 19, 2014 828.92 838.57 832.28 834.91 0 +3.38(+0.41%)
Jun 18, 2014 820.71 832.14 821.35 831.52 0 +9.48(+1.15%)
Jun 17, 2014 814.27 824.74 818.39 822.04 0 -2.45(-0.30%)
Jun 16, 2014 819.60 826.23 820.06 824.49 0 -2.82(-0.34%)
Jun 13, 2014 821.94 830.65 823.46 827.30 0 +2.03(+0.25%)
Jun 12, 2014 822.13 829.48 822.17 825.28 0 -1.36(-0.16%)
Jun 11, 2014 820.05 829.96 823.21 826.64 0 -3.11(-0.37%)
Jun 10, 2014 830.18 832.12 826.24 829.75 0 -2.41(-0.29%)
Jun 06, 2014 831.58 834.71 828.21 832.16 0 +3.01(+0.36%)
Jun 05, 2014 827.09 832.14 823.02 829.14 0 +6.36(+0.77%)
Jun 04, 2014 822.60 826.12 819.20 822.78 0 -2.30(-0.28%)
Jun 03, 2014 818.91 829.52 822.03 825.08 0 -2.53(-0.31%)
Jun 02, 2014 831.09 832.60 825.70 827.61 0 -1.54(-0.19%)
May 30, 2014 830.64 833.33 827.00 829.15 0 +0.38(+0.05%)
May 29, 2014 824.44 830.64 825.10 828.77 0 +1.42(+0.17%)
May 28, 2014 822.76 829.54 824.25 827.35 0 +2.27(+0.28%)
May 27, 2014 824.76 830.43 821.25 825.08 0 +1.80(+0.22%)
May 26, 2014 3.396 823.27 823.27 823.27 0 +0.00(+0.00%)
May 23, 2014 819.62 824.95 817.86 823.27 0 +5.09(+0.62%)
May 22, 2014 815.35 821.47 814.30 818.19 0 -33.84(-3.97%)
May 21, 2014 852.09 855.81 849.48 852.02 0 +6.09(+0.72%)
May 20, 2014 660.76 850.11 844.11 845.94 0 -10.00(-1.17%)
May 19, 2014 854.53 857.46 850.17 855.94 0 +0.48(+0.06%)
May 16, 2014 851.30 856.25 847.95 855.46 0 +13.70(+1.63%)
May 15, 2014 845.72 846.84 837.36 841.76 0 -8.08(-0.95%)
May 14, 2014 843.57 856.36 845.54 849.84 0 +2.28(+0.27%)
May 13, 2014 844.07 851.00 842.67 847.55 0 +1.50(+0.18%)
May 12, 2014 844.52 848.46 841.80 846.06 0 +2.17(+0.26%)
May 09, 2014 839.59 847.15 837.00 843.88 0 -4.27(-0.50%)
May 08, 2014 846.92 853.49 845.49 848.15 0 +2.51(+0.30%)
May 07, 2014 843.25 848.02 839.47 845.64 0 +8.62(+1.03%)
May 06, 2014 831.79 839.62 833.16 837.02 0 +1.91(+0.23%)
May 05, 2014 829.25 836.42 827.01 835.11 0 +4.12(+0.50%)
May 02, 2014 830.00 834.22 827.60 830.99 0 -5.77(-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.