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 28, 2017 610.03 612.15 607.74 610.85 0 +0.92(+0.15%)
Apr 27, 2017 609.13 612.03 607.40 609.93 0 -0.69(-0.11%)
Apr 26, 2017 611.88 614.17 608.99 610.62 0 -8.99(-1.45%)
Apr 25, 2017 619.54 621.79 617.47 619.61 0 -0.37(-0.06%)
Apr 24, 2017 619.79 622.26 617.05 619.97 0 +13.23(+2.18%)
Apr 21, 2017 607.95 609.12 604.86 606.74 0 +1.31(+0.22%)
Apr 20, 2017 604.87 608.20 603.66 605.43 0 +5.19(+0.86%)
Apr 19, 2017 602.28 603.50 599.25 600.24 0 -3.88(-0.64%)
Apr 18, 2017 603.49 605.61 601.36 604.12 0 -1.24(-0.20%)
Apr 17, 2017 606.21 607.95 602.20 605.36 0 +2.85(+0.47%)
Apr 13, 2017 604.55 606.05 601.70 602.50 0 -4.56(-0.75%)
Apr 12, 2017 605.50 608.30 603.71 607.07 0 +1.10(+0.18%)
Apr 11, 2017 606.78 608.57 601.23 605.97 0 +1.10(+0.18%)
Apr 10, 2017 604.45 606.85 602.47 604.87 0 -1.71(-0.28%)
Apr 07, 2017 606.16 609.22 604.73 606.58 0 -1.40(-0.23%)
Apr 06, 2017 609.32 610.66 607.12 607.98 0 -1.30(-0.21%)
Apr 05, 2017 610.75 612.25 608.49 609.28 0 -1.02(-0.17%)
Apr 04, 2017 608.23 611.12 606.95 610.30 0 +1.47(+0.24%)
Apr 03, 2017 609.28 610.54 605.49 608.83 0 -0.80(-0.13%)
Mar 31, 2017 608.24 612.06 607.03 609.63 0 -0.61(-0.10%)
Mar 30, 2017 610.15 613.01 608.11 610.23 0 -3.42(-0.56%)
Mar 29, 2017 613.41 615.54 609.92 613.65 0 -1.81(-0.29%)
Mar 28, 2017 614.77 618.38 612.62 615.47 0 -0.20(-0.03%)
Mar 27, 2017 614.13 617.13 612.37 615.66 0 -0.25(-0.04%)
Mar 24, 2017 615.47 617.96 613.24 615.91 0 +0.93(+0.15%)
Mar 23, 2017 611.85 617.24 611.00 614.99 0 +2.07(+0.34%)
Mar 22, 2017 610.65 614.13 608.96 612.91 0 +4.94(+0.81%)
Mar 21, 2017 614.95 617.22 607.09 607.98 0 -3.85(-0.63%)
Mar 20, 2017 613.57 614.86 609.61 611.82 0 -0.55(-0.09%)
Mar 17, 2017 612.26 614.27 608.60 612.37 0 +3.54(+0.58%)
Mar 16, 2017 606.57 610.37 604.12 608.84 0 +5.62(+0.93%)
Mar 15, 2017 596.42 605.34 594.21 603.22 0 +8.48(+1.43%)
Mar 14, 2017 595.67 597.62 591.78 594.74 0 -100.88(-14.50%)
Mar 13, 2017 696.09 698.82 692.92 695.62 0 +0.33(+0.05%)
Mar 10, 2017 695.12 696.66 691.71 695.29 0 +4.04(+0.58%)
Mar 09, 2017 690.88 693.26 687.58 691.25 0 +4.89(+0.71%)
Mar 08, 2017 688.22 689.38 684.98 686.35 0 -2.46(-0.36%)
Mar 07, 2017 687.08 690.40 685.48 688.81 0 +1.18(+0.17%)
Mar 06, 2017 687.27 690.00 684.10 687.63 0 -0.74(-0.11%)
Mar 03, 2017 685.84 688.88 683.06 688.37 0 +6.02(+0.88%)
Mar 02, 2017 683.47 685.90 680.45 682.35 0 -5.08(-0.74%)
Mar 01, 2017 684.67 690.55 682.79 687.43 0 +7.29(+1.07%)
Feb 28, 2017 682.35 685.33 678.62 680.15 0 -3.53(-0.52%)
Feb 27, 2017 682.59 680.18 674.41 683.67 0 -0.53(-0.08%)
Feb 24, 2017 681.53 685.12 679.34 684.20 0 +0.53(+0.08%)
Feb 23, 2017 683.84 686.50 681.40 683.67 0 +2.97(+0.44%)
Feb 22, 2017 677.76 681.81 675.46 680.71 0 -0.07(-0.01%)
Feb 21, 2017 677.17 681.49 675.57 680.78 0 +5.29(+0.78%)
Feb 17, 2017 675.49 675.49 675.49 675.49 0 -1.14(-0.17%)
Feb 16, 2017 676.65 678.65 673.84 676.64 0 -0.10(-0.02%)
Feb 15, 2017 671.50 678.58 670.65 676.74 0 +0.61(+0.09%)
Feb 14, 2017 676.98 679.32 670.40 676.13 0 -4.70(-0.69%)
Feb 13, 2017 681.02 683.34 678.39 680.83 0 -1.20(-0.18%)
Feb 10, 2017 678.33 683.29 677.53 682.02 0 +1.30(+0.19%)
Feb 09, 2017 680.74 683.77 678.38 680.73 0 +1.74(+0.26%)
Feb 08, 2017 677.39 680.80 674.43 678.99 0 +1.07(+0.16%)
Feb 07, 2017 678.17 680.24 674.91 677.91 0 +1.26(+0.19%)
Feb 06, 2017 675.85 679.56 673.52 676.66 0 -3.63(-0.53%)
Feb 03, 2017 680.34 683.33 678.76 680.29 0 +1.40(+0.21%)
Feb 02, 2017 680.04 682.12 676.31 678.89 0 -5.41(-0.79%)
Feb 01, 2017 685.38 688.10 679.40 684.30 0 -0.83(-0.12%)
Jan 31, 2017 679.64 687.39 676.12 685.13 0 +9.40(+1.39%)
Jan 30, 2017 672.98 676.83 671.50 675.73 0 -3.01(-0.44%)
Jan 27, 2017 678.43 680.80 675.44 678.74 0 -1.52(-0.22%)
Jan 26, 2017 679.98 682.55 676.39 680.26 0 -4.65(-0.68%)
Jan 25, 2017 683.06 686.78 679.30 684.91 0 +5.58(+0.82%)
Jan 24, 2017 677.56 681.75 675.63 679.32 0 -2.56(-0.38%)
Jan 23, 2017 678.07 682.67 674.98 681.88 0 +2.44(+0.36%)
Jan 20, 2017 680.36 682.29 676.61 679.44 0 -0.41(-0.06%)
Jan 19, 2017 679.64 681.55 676.16 679.85 0 -0.52(-0.08%)
Jan 18, 2017 684.29 686.35 678.28 680.37 0 -4.52(-0.66%)
Jan 17, 2017 682.97 687.06 681.05 684.89 0 +1.77(+0.26%)
Jan 16, 2017 683.17 683.17 683.05 683.12 0 -0.03(-0.00%)
Jan 13, 2017 681.76 685.37 679.48 683.15 0 +0.85(+0.12%)
Jan 12, 2017 681.06 684.65 678.85 682.30 0 -0.23(-0.03%)
Jan 11, 2017 678.18 684.94 674.02 682.53 0 -0.05(-0.01%)
Jan 10, 2017 683.62 686.69 680.67 682.58 0 +2.18(+0.32%)
Jan 09, 2017 677.88 682.05 676.62 680.40 0 +2.90(+0.43%)
Jan 06, 2017 677.34 681.37 674.89 677.50 0 -2.60(-0.38%)
Jan 05, 2017 674.44 681.26 673.80 680.11 0 +10.83(+1.62%)
Jan 04, 2017 667.48 671.53 665.47 669.28 0 +5.86(+0.88%)
Jan 03, 2017 661.66 660.19 652.13 663.42 0 -0.66(-0.10%)
Dec 30, 2016 664.08 664.08 664.08 664.08 0 +2.36(+0.36%)
Dec 29, 2016 660.62 664.93 659.33 661.72 0 +7.25(+1.11%)
Dec 28, 2016 654.96 658.62 652.64 654.47 0 -2.38(-0.36%)
Dec 27, 2016 656.43 659.13 654.06 656.85 0 +0.12(+0.02%)
Dec 23, 2016 656.73 656.73 656.73 656.73 0 +2.55(+0.39%)
Dec 22, 2016 653.87 656.97 649.94 654.18 0 -0.65(-0.10%)
Dec 21, 2016 654.40 657.20 651.11 654.82 0 +1.22(+0.19%)
Dec 20, 2016 652.80 656.15 649.72 653.61 0 -1.17(-0.18%)
Dec 19, 2016 654.83 659.23 652.62 654.78 0 +0.47(+0.07%)
Dec 16, 2016 655.46 658.74 650.84 654.31 0 -3.36(-0.51%)
Dec 15, 2016 655.52 659.74 653.32 657.67 0 -1.03(-0.16%)
Dec 14, 2016 670.96 672.89 657.72 658.70 0 -11.11(-1.66%)
Dec 13, 2016 666.59 672.54 665.63 669.81 0 +8.70(+1.32%)
Dec 12, 2016 659.25 663.11 657.44 661.11 0 +7.73(+1.18%)
Dec 09, 2016 653.41 656.16 650.32 653.39 0 -1.07(-0.16%)
Dec 08, 2016 653.38 657.26 649.95 654.46 0 +3.12(+0.48%)
Dec 07, 2016 644.88 652.27 642.81 651.33 0 +8.84(+1.38%)
Dec 06, 2016 640.54 645.31 638.53 642.49 0 -0.80(-0.12%)
Dec 05, 2016 642.76 646.79 639.52 643.29 0 +8.02(+1.26%)
Dec 02, 2016 633.07 638.49 630.29 635.28 0 +2.82(+0.45%)
Dec 01, 2016 633.35 636.11 629.16 632.46 0 -1.77(-0.28%)
Nov 30, 2016 637.63 640.63 632.03 634.23 0 -1.27(-0.20%)
Nov 29, 2016 632.65 637.88 630.69 635.50 0 +2.98(+0.47%)
Nov 28, 2016 633.88 630.62 624.91 632.52 0 -0.92(-0.15%)
Nov 25, 2016 635.99 637.46 631.20 633.45 0 -1.05(-0.17%)
Nov 23, 2016 634.50 634.50 634.50 634.50 0 -6.50(-1.01%)
Nov 22, 2016 643.17 644.13 637.64 640.99 0 +3.35(+0.52%)
Nov 21, 2016 637.86 640.20 634.20 637.65 0 +4.43(+0.70%)
Nov 18, 2016 635.86 637.89 630.97 633.22 0 -8.54(-1.33%)
Nov 17, 2016 639.95 644.53 638.04 641.76 0 +4.05(+0.63%)
Nov 16, 2016 638.84 642.15 634.88 637.71 0 -5.36(-0.83%)
Nov 15, 2016 637.31 644.15 634.03 643.08 0 +4.64(+0.73%)
Nov 14, 2016 639.53 642.34 635.19 638.43 0 -5.31(-0.82%)
Nov 11, 2016 653.68 656.06 639.22 643.74 0 -21.24(-3.19%)
Nov 10, 2016 672.83 675.48 661.58 664.98 0 -8.73(-1.30%)
Nov 09, 2016 673.89 681.40 668.95 673.71 0 -11.13(-1.63%)
Nov 08, 2016 680.85 687.96 676.08 684.85 0 +0.84(+0.12%)
Nov 07, 2016 681.79 685.11 678.96 684.00 0 +8.49(+1.26%)
Nov 04, 2016 678.55 680.74 673.97 675.51 0 -4.72(-0.69%)
Nov 03, 2016 684.65 685.63 679.12 680.23 0 -2.53(-0.37%)
Nov 02, 2016 685.65 687.24 680.21 682.76 0 -1.09(-0.16%)
Nov 01, 2016 692.04 692.87 681.86 683.85 0 -5.90(-0.85%)
Oct 31, 2016 686.89 690.81 684.04 689.75 0 +4.36(+0.64%)
Oct 28, 2016 687.38 691.68 682.42 685.39 0 -5.26(-0.76%)
Oct 27, 2016 690.09 693.59 686.95 690.64 0 -3.13(-0.45%)
Oct 26, 2016 695.54 697.98 690.82 693.77 0 -132.06(-15.99%)
Oct 25, 2016 830.68 833.83 822.66 825.83 0 -4.80(-0.58%)
Oct 24, 2016 831.57 834.09 827.50 830.63 0 +4.23(+0.51%)
Oct 21, 2016 826.01 828.71 822.34 826.41 0 -3.15(-0.38%)
Oct 20, 2016 828.89 833.48 826.91 829.56 0 -0.59(-0.07%)
Oct 19, 2016 830.87 834.34 827.44 830.15 0 +0.29(+0.03%)
Oct 18, 2016 832.02 834.55 826.41 829.86 0 +4.81(+0.58%)
Oct 17, 2016 825.45 827.73 821.45 825.05 0 -1.77(-0.21%)
Oct 14, 2016 828.19 832.19 824.13 826.82 0 +8.28(+1.01%)
Oct 13, 2016 812.60 821.21 809.86 818.54 0 -0.10(-0.01%)
Oct 12, 2016 817.87 820.53 813.02 818.64 0 +0.10(+0.01%)
Oct 11, 2016 825.25 825.78 816.34 818.54 0 -7.47(-0.90%)
Oct 10, 2016 827.23 829.57 823.85 826.01 0 +2.51(+0.31%)
Oct 07, 2016 824.01 824.35 818.05 823.50 0 -8.46(-1.02%)
Oct 06, 2016 831.18 833.90 827.31 831.96 0 -5.70(-0.68%)
Oct 05, 2016 840.57 843.02 834.30 837.66 0 -1.47(-0.18%)
Oct 04, 2016 847.71 850.03 834.84 839.13 0 +1.06(+0.13%)
Sep 26, 2016 839.32 843.15 835.79 838.07 0 -5.78(-0.69%)
Sep 23, 2016 845.77 848.43 841.82 843.85 0 -5.54(-0.65%)
Sep 22, 2016 851.15 855.41 845.42 849.39 0 +8.43(+1.00%)
Sep 21, 2016 833.25 842.22 829.30 840.97 0 +20.86(+2.54%)
Sep 20, 2016 825.69 828.74 818.87 820.11 0 -4.22(-0.51%)
Sep 19, 2016 825.19 830.55 821.65 824.33 0 +7.99(+0.98%)
Sep 16, 2016 816.88 819.83 809.46 816.34 0 -6.47(-0.79%)
Sep 15, 2016 817.42 825.92 811.27 822.81 0 +16.42(+2.04%)
Sep 14, 2016 806.22 809.89 802.66 806.40 0 -0.00(-0.00%)
Sep 13, 2016 813.53 816.26 802.75 806.40 0 -20.16(-2.44%)
Sep 12, 2016 812.96 828.34 809.37 826.56 0 +8.49(+1.04%)
Sep 09, 2016 829.74 833.89 817.07 818.07 0 -28.25(-3.34%)
Sep 08, 2016 847.27 849.68 842.75 846.32 0 -1.79(-0.21%)
Sep 07, 2016 849.44 851.79 843.68 848.11 0 -0.45(-0.05%)
Sep 06, 2016 844.48 849.81 841.68 848.56 0 +9.70(+1.16%)
Sep 02, 2016 838.85 838.85 838.85 838.85 0 +14.05(+1.70%)
Sep 01, 2016 822.84 827.32 818.16 824.80 0 +1.19(+0.14%)
Aug 31, 2016 824.91 827.15 818.64 823.61 0 -4.33(-0.52%)
Aug 30, 2016 831.81 834.31 826.05 827.93 0 -3.27(-0.39%)
Aug 29, 2016 828.53 833.41 824.05 831.21 0 -2.43(-0.29%)
Aug 26, 2016 841.80 849.66 829.80 833.64 0 -5.24(-0.62%)
Aug 25, 2016 838.19 841.91 835.34 838.88 0 -1.70(-0.20%)
Aug 24, 2016 840.20 844.12 835.96 840.58 0 +1.14(+0.14%)
Aug 23, 2016 842.63 845.97 838.30 839.44 0 +2.01(+0.24%)
Aug 22, 2016 835.88 840.31 832.04 837.43 0 -2.21(-0.26%)
Aug 19, 2016 839.72 843.85 832.70 839.64 0 -9.56(-1.13%)
Aug 18, 2016 846.51 851.03 843.82 849.20 0 +4.97(+0.59%)
Aug 17, 2016 841.27 846.42 835.52 844.24 0 +1.50(+0.18%)
Aug 16, 2016 843.39 846.98 840.93 842.74 0 -0.62(-0.07%)
Aug 15, 2016 843.25 847.62 840.45 843.36 0 -6.27(-0.74%)
Aug 12, 2016 850.30 854.65 847.40 849.63 0 -3.85(-0.45%)
Aug 11, 2016 854.81 859.30 849.37 853.48 0 -2.26(-0.26%)
Aug 10, 2016 856.11 859.76 850.88 855.74 0 +0.79(+0.09%)
Aug 09, 2016 846.93 856.36 845.48 854.95 0 +13.78(+1.64%)
Aug 08, 2016 843.33 845.70 837.85 841.16 0 -4.15(-0.49%)
Aug 05, 2016 846.27 849.61 841.74 845.32 0 +2.52(+0.30%)
Aug 04, 2016 840.33 845.58 836.76 842.80 0 +6.53(+0.78%)
Aug 03, 2016 833.58 840.27 828.78 836.26 0 -2.32(-0.28%)
Aug 02, 2016 841.15 844.67 833.57 838.58 0 -11.66(-1.37%)
Aug 01, 2016 849.57 850.41 839.48 850.24 0 +12.67(+1.51%)
Jul 29, 2016 832.59 840.12 831.17 837.57 0 +7.41(+0.89%)
Jul 28, 2016 830.94 834.33 826.72 830.16 0 -2.07(-0.25%)
Jul 27, 2016 830.77 835.67 826.39 832.23 0 +6.12(+0.74%)
Jul 26, 2016 823.80 829.26 819.61 826.11 0 +8.05(+0.98%)
Jul 25, 2016 817.55 820.53 814.34 818.06 0 +2.78(+0.34%)
Jul 22, 2016 813.77 819.62 810.20 815.27 0 +5.16(+0.64%)
Jul 21, 2016 811.67 814.97 806.65 810.11 0 -3.70(-0.45%)
Jul 20, 2016 813.71 817.04 809.10 813.81 0 +5.51(+0.68%)
Jul 19, 2016 808.31 811.65 804.85 808.29 0 -3.46(-0.43%)
Jul 18, 2016 811.07 815.64 805.76 811.75 0 -2.68(-0.33%)
Jul 15, 2016 814.33 817.67 810.60 814.43 0 -0.22(-0.03%)
Jul 14, 2016 814.76 819.55 811.65 814.65 0 +2.10(+0.26%)
Jul 13, 2016 812.38 817.46 809.06 812.56 0 +0.23(+0.03%)
Jul 12, 2016 814.45 817.94 808.95 812.33 0 +4.27(+0.53%)
Jul 11, 2016 808.15 811.78 804.30 808.06 0 +6.04(+0.75%)
Jul 08, 2016 801.63 803.27 799.39 802.02 0 +6.12(+0.77%)
Jul 07, 2016 801.20 804.34 793.60 795.89 0 -4.71(-0.59%)
Jul 06, 2016 800.60 800.60 800.60 800.60 0 +3.72(+0.47%)
Jul 05, 2016 800.20 803.83 791.16 796.88 0 -7.42(-0.92%)
Jul 01, 2016 804.30 804.30 804.30 804.30 0 +4.52(+0.57%)
Jun 30, 2016 790.40 803.41 787.82 799.78 0 +5.09(+0.64%)
Jun 29, 2016 787.91 796.70 786.40 794.68 0 +19.62(+2.53%)
Jun 28, 2016 770.57 777.03 764.64 775.06 0 +17.25(+2.28%)
Jun 27, 2016 755.76 763.68 745.13 757.82 0 +4.37(+0.58%)
Jun 24, 2016 754.23 767.77 749.79 753.45 0 -56.25(-6.95%)
Jun 23, 2016 802.75 810.53 796.93 809.70 0 +18.65(+2.36%)
Jun 22, 2016 794.35 797.86 788.21 791.06 0 +0.20(+0.03%)
Jun 21, 2016 787.54 794.39 783.70 790.86 0 +9.10(+1.16%)
Jun 20, 2016 782.34 788.14 779.59 781.76 0 +9.26(+1.20%)
Jun 17, 2016 771.79 775.56 764.92 772.50 0 -0.94(-0.12%)
Jun 16, 2016 760.28 774.58 755.21 773.44 0 +5.22(+0.68%)
Jun 15, 2016 765.92 774.09 763.60 768.22 0 +9.60(+1.27%)
Jun 14, 2016 760.15 763.60 752.43 758.62 0 -4.05(-0.53%)
Jun 13, 2016 765.15 771.20 760.93 762.67 0 -11.18(-1.44%)
Jun 10, 2016 777.87 780.40 769.71 773.85 0 -19.88(-2.50%)
Jun 09, 2016 795.41 797.92 792.67 793.73 0 -6.58(-0.82%)
Jun 08, 2016 805.62 810.35 797.74 800.30 0 -6.27(-0.78%)
Jun 07, 2016 801.55 808.60 800.72 806.57 0 +10.89(+1.37%)
Jun 06, 2016 791.85 799.80 790.05 795.69 0 +5.38(+0.68%)
Jun 03, 2016 786.28 791.93 782.30 790.31 0 +5.63(+0.72%)
Jun 02, 2016 776.61 786.16 774.82 784.68 0 +3.24(+0.41%)
Jun 01, 2016 780.57 784.19 776.30 781.44 0 -3.05(-0.39%)
May 31, 2016 787.45 791.86 777.91 784.49 0 -6.36(-0.80%)
May 27, 2016 790.85 790.85 790.85 790.85 0 -0.62(-0.08%)
May 26, 2016 791.39 795.23 788.18 791.46 0 -0.76(-0.10%)
May 25, 2016 789.96 795.47 787.64 792.22 0 +10.71(+1.37%)
May 24, 2016 776.30 783.33 775.02 781.52 0 +10.16(+1.32%)
May 23, 2016 771.56 776.93 769.01 771.36 0 -1.67(-0.22%)
May 20, 2016 773.57 776.90 768.25 773.03 0 +5.64(+0.73%)
May 19, 2016 765.33 770.08 759.81 767.39 0 -10.06(-1.29%)
May 18, 2016 778.01 785.72 772.82 777.46 0 -6.02(-0.77%)
May 17, 2016 789.03 792.22 781.51 783.48 0 -12.29(-1.54%)
May 16, 2016 791.43 797.90 790.25 795.77 0 +2.01(+0.25%)
May 13, 2016 796.23 801.64 790.42 793.76 0 -6.66(-0.83%)
May 12, 2016 803.61 807.62 796.95 800.42 0 +3.91(+0.49%)
May 11, 2016 797.58 803.01 793.32 796.51 0 +0.17(+0.02%)
May 10, 2016 786.73 797.98 786.34 796.34 0 +17.07(+2.19%)
May 09, 2016 780.83 785.04 775.04 779.26 0 +4.01(+0.52%)
May 06, 2016 772.26 777.34 767.73 775.26 0 +2.66(+0.34%)
May 05, 2016 773.85 776.50 767.95 772.60 0 +1.74(+0.23%)
May 04, 2016 769.34 774.42 766.26 770.86 0 -5.35(-0.69%)
May 03, 2016 780.57 782.32 773.04 776.21 0 -9.46(-1.20%)
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.