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

Telecom Services - Foreign Sector (CIX: MSECTOR845 )

452.05 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 4, 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, 2021 481.82 481.82 481.82 481.82 0 +0.00(+0.00%)
Apr 29, 2021 468.51 488.01 468.51 481.82 0 +3.06(+0.64%)
Apr 28, 2021 484.92 484.92 458.21 478.76 0 -8.73(-1.79%)
Apr 27, 2021 487.49 487.49 487.49 487.49 0 +14.90(+3.15%)
Apr 26, 2021 472.60 472.60 472.60 472.60 0 -6.16(-1.29%)
Apr 23, 2021 478.76 478.76 478.76 478.76 0 +0.00(+0.00%)
Apr 22, 2021 478.76 478.76 478.76 478.76 0 -2.05(-0.43%)
Apr 21, 2021 486.69 486.69 447.01 480.81 0 +2.05(+0.43%)
Apr 20, 2021 443.95 478.76 443.95 478.76 0 -2.05(-0.43%)
Apr 19, 2021 456.16 480.81 456.16 480.81 0 +28.40(+6.28%)
Apr 16, 2021 452.42 452.42 452.42 452.42 0 +0.37(+0.08%)
Apr 15, 2021 462.32 462.32 452.05 452.05 0 +0.00(+0.00%)
Apr 14, 2021 452.05 452.05 452.05 452.05 0 +9.56(+2.16%)
Apr 13, 2021 452.05 461.79 442.49 442.49 0 -5.44(-1.22%)
Apr 12, 2021 439.72 447.94 439.72 447.94 0 +8.22(+1.87%)
Apr 09, 2021 441.77 441.77 439.72 439.72 0 -2.06(-0.47%)
Apr 08, 2021 452.03 452.03 441.77 441.77 0 -0.33(-0.07%)
Apr 07, 2021 442.10 442.10 442.10 442.10 0 +0.00(+0.00%)
Apr 06, 2021 442.10 442.10 442.10 442.10 0 +0.00(+0.00%)
Apr 05, 2021 442.10 442.10 442.10 442.10 0 -9.94(-2.20%)
Apr 01, 2021 452.05 452.05 452.05 452.05 0 +16.44(+3.77%)
Mar 31, 2021 435.61 435.61 435.61 435.61 0 +0.00(+0.00%)
Mar 30, 2021 433.56 435.61 433.56 435.61 0 +4.11(+0.95%)
Mar 29, 2021 423.28 431.50 423.28 431.50 0 +0.00(+0.00%)
Mar 26, 2021 431.50 431.50 431.50 431.50 0 +0.00(+0.00%)
Mar 25, 2021 431.50 431.50 431.50 431.50 0 -2.06(-0.47%)
Mar 24, 2021 428.42 435.61 428.42 433.56 0 +15.41(+3.69%)
Mar 23, 2021 431.50 431.50 417.63 418.14 0 -14.36(-3.32%)
Mar 22, 2021 431.42 432.53 428.42 432.51 0 +7.17(+1.69%)
Mar 19, 2021 425.34 429.44 425.34 425.34 0 +0.00(+0.00%)
Mar 18, 2021 422.50 425.34 422.50 425.34 0 +4.11(+0.98%)
Mar 17, 2021 421.23 421.23 421.23 421.23 0 +3.84(+0.92%)
Mar 16, 2021 417.38 417.38 417.38 417.38 0 -2.71(-0.65%)
Mar 15, 2021 417.86 420.10 417.86 420.10 0 +3.80(+0.91%)
Mar 12, 2021 423.28 429.10 416.30 416.30 0 -9.04(-2.13%)
Mar 11, 2021 423.28 425.34 417.12 425.34 0 +2.06(+0.49%)
Mar 10, 2021 417.14 423.61 417.14 423.28 0 +4.21(+1.01%)
Mar 09, 2021 419.07 419.07 419.07 419.07 0 +1.44(+0.34%)
Mar 08, 2021 417.63 417.63 417.63 417.63 0 +1.46(+0.35%)
Mar 05, 2021 416.17 416.17 416.17 416.17 0 +1.11(+0.27%)
Mar 04, 2021 416.52 416.52 415.06 415.06 0 -12.33(-2.88%)
Mar 03, 2021 427.39 427.39 427.39 427.39 0 +0.00(+0.00%)
Mar 02, 2021 426.77 427.39 426.77 427.39 0 +14.08(+3.41%)
Mar 01, 2021 413.31 413.31 413.31 413.31 0 -13.54(-3.17%)
Feb 26, 2021 426.86 426.86 426.86 426.86 0 +0.00(+0.00%)
Feb 25, 2021 416.67 427.08 416.67 426.86 0 -1.56(-0.36%)
Feb 24, 2021 416.34 428.42 416.34 428.42 0 +10.27(+2.46%)
Feb 23, 2021 429.44 429.44 415.51 418.14 0 -11.81(-2.75%)
Feb 22, 2021 426.92 429.96 426.92 429.96 0 +14.44(+3.48%)
Feb 19, 2021 415.51 415.51 415.51 415.51 0 +0.00(+0.00%)
Feb 18, 2021 422.25 422.25 415.51 415.51 0 -11.88(-2.78%)
Feb 17, 2021 427.39 427.39 427.39 427.39 0 +0.00(+0.00%)
Feb 16, 2021 413.46 427.39 413.31 427.39 0 -4.05(-0.94%)
Feb 12, 2021 431.44 431.44 431.44 431.44 0 +1.99(+0.46%)
Feb 11, 2021 429.44 429.44 429.44 429.44 0 +0.00(+0.00%)
Feb 10, 2021 413.27 431.07 413.27 429.44 0 -2.06(-0.48%)
Feb 08, 2021 431.50 431.50 431.50 431.50 0 +16.44(+3.96%)
Feb 05, 2021 415.10 423.01 415.06 415.06 0 -0.04(-0.01%)
Feb 04, 2021 415.10 415.10 415.10 415.10 0 +0.00(+0.00%)
Feb 03, 2021 415.10 415.10 415.10 415.10 0 +0.00(+0.00%)
Feb 02, 2021 415.10 415.10 415.10 415.10 0 -4.07(-0.97%)
Feb 01, 2021 416.09 419.17 416.09 419.17 0 +2.84(+0.68%)
Jan 29, 2021 416.67 416.67 416.34 416.34 0 -2.84(-0.68%)
Jan 28, 2021 419.17 419.17 419.17 419.17 0 -2.05(-0.49%)
Jan 27, 2021 420.20 421.23 420.20 421.23 0 +2.05(+0.49%)
Jan 26, 2021 419.17 419.17 419.17 419.17 0 -1.03(-0.24%)
Jan 25, 2021 429.43 429.43 417.49 420.20 0 -9.25(-2.15%)
Jan 22, 2021 429.44 429.44 429.44 429.44 0 +12.06(+2.89%)
Jan 21, 2021 417.38 417.38 417.38 417.38 0 +0.00(+0.00%)
Jan 20, 2021 417.38 417.38 417.38 417.38 0 -0.97(-0.23%)
Jan 19, 2021 418.35 418.35 418.35 418.35 0 +3.29(+0.79%)
Jan 18, 2021 415.27 415.27 413.01 415.06 0 -6.16(-1.46%)
Jan 15, 2021 429.44 432.53 421.23 421.23 0 -8.22(-1.91%)
Jan 14, 2021 429.84 431.87 426.95 429.45 0 +0.24(+0.06%)
Jan 13, 2021 433.97 435.13 427.59 429.21 0 +16.68(+4.04%)
Dec 23, 2020 411.59 414.79 410.16 412.52 0 +3.40(+0.83%)
Dec 22, 2020 407.05 410.45 405.11 409.12 0 -3.74(-0.91%)
Dec 21, 2020 407.77 415.53 406.18 412.87 0 -7.69(-1.83%)
Dec 18, 2020 421.33 422.54 417.75 420.56 0 +3.17(+0.76%)
Dec 17, 2020 415.89 419.46 414.17 417.39 0 +1.01(+0.24%)
Dec 16, 2020 417.38 420.89 412.39 416.38 0 +2.60(+0.63%)
Dec 15, 2020 412.32 416.18 409.78 413.78 0 +3.81(+0.93%)
Dec 14, 2020 414.81 417.03 407.21 409.98 0 +1.46(+0.36%)
Dec 11, 2020 407.46 410.51 403.64 408.52 0 -4.05(-0.98%)
Dec 10, 2020 412.54 415.05 409.71 412.57 0 +0.31(+0.07%)
Dec 09, 2020 416.82 417.66 410.11 412.26 0 -0.49(-0.12%)
Dec 08, 2020 411.26 414.26 410.33 412.76 0 +0.19(+0.05%)
Dec 07, 2020 415.10 416.56 411.09 412.57 0 -1.37(-0.33%)
Dec 04, 2020 413.44 416.01 411.46 413.94 0 +4.35(+1.06%)
Dec 03, 2020 411.51 413.64 407.97 409.59 0 -0.52(-0.13%)
Dec 02, 2020 408.66 411.77 406.63 410.11 0 +3.61(+0.89%)
Dec 01, 2020 407.83 410.45 404.26 406.50 0 +4.08(+1.01%)
Nov 30, 2020 408.93 410.43 402.05 402.42 0 -10.11(-2.45%)
Nov 27, 2020 410.56 414.10 408.25 412.53 0 +7.07(+1.74%)
Nov 26, 2020 405.56 408.37 402.70 405.46 0 +0.00(+0.00%)
Nov 25, 2020 405.56 408.37 402.70 405.46 0 -0.36(-0.09%)
Nov 24, 2020 404.19 408.02 400.67 405.81 0 +5.13(+1.28%)
Nov 23, 2020 401.72 403.74 398.61 400.68 0 +2.30(+0.58%)
Nov 20, 2020 398.29 399.88 396.44 398.38 0 -0.01(-0.00%)
Nov 19, 2020 396.24 399.38 394.49 398.39 0 +1.10(+0.28%)
Nov 18, 2020 398.33 401.25 395.98 397.29 0 -1.80(-0.45%)
Nov 17, 2020 396.90 400.52 395.38 399.09 0 -7.84(-1.93%)
Nov 16, 2020 408.61 410.54 405.05 406.93 0 +0.66(+0.16%)
Nov 13, 2020 406.61 409.54 402.96 406.27 0 -2.79(-0.68%)
Nov 12, 2020 408.56 413.42 403.92 409.06 0 -5.96(-1.44%)
Nov 11, 2020 416.97 419.03 411.48 415.02 0 +3.55(+0.86%)
Nov 10, 2020 409.51 414.85 407.66 411.47 0 +2.76(+0.68%)
Nov 09, 2020 406.94 416.34 402.88 408.71 0 +14.64(+3.71%)
Nov 06, 2020 392.60 396.66 389.83 394.07 0 +4.85(+1.25%)
Nov 05, 2020 386.03 392.26 383.47 389.22 0 +9.91(+2.61%)
Nov 04, 2020 375.37 384.39 373.77 379.31 0 -0.42(-0.11%)
Nov 03, 2020 374.90 382.61 370.70 379.73 0 +8.25(+2.22%)
Nov 02, 2020 368.73 374.29 367.79 371.49 0 +5.23(+1.43%)
Oct 30, 2020 366.96 369.18 363.29 366.26 0 -1.68(-0.46%)
Oct 29, 2020 365.87 371.46 364.07 367.94 0 -2.83(-0.76%)
Oct 28, 2020 380.80 381.30 369.20 370.77 0 -13.23(-3.45%)
Oct 27, 2020 384.46 385.76 380.84 384.00 0 +1.15(+0.30%)
Oct 26, 2020 385.32 386.51 381.42 382.85 0 -5.03(-1.30%)
Oct 23, 2020 387.77 389.98 384.63 387.88 0 +3.32(+0.86%)
Oct 22, 2020 384.68 386.84 381.86 384.56 0 -3.49(-0.90%)
Oct 21, 2020 387.56 391.68 385.96 388.05 0 +3.69(+0.96%)
Oct 20, 2020 382.48 385.72 380.80 384.36 0 +3.16(+0.83%)
Oct 19, 2020 383.75 385.45 380.44 381.20 0 -3.17(-0.83%)
Oct 16, 2020 384.76 386.66 379.64 384.37 0 -0.15(-0.04%)
Oct 15, 2020 378.81 386.99 377.70 384.52 0 -2.02(-0.52%)
Oct 14, 2020 387.06 390.08 385.18 386.55 0 -0.28(-0.07%)
Oct 13, 2020 389.60 390.31 385.21 386.82 0 -4.43(-1.13%)
Oct 12, 2020 387.66 392.27 386.50 391.26 0 +2.22(+0.57%)
Oct 09, 2020 388.32 390.91 386.70 389.03 0 +0.44(+0.11%)
Oct 08, 2020 385.98 389.89 384.53 388.59 0 +3.99(+1.04%)
Oct 07, 2020 383.92 386.51 382.62 384.60 0 +3.75(+0.98%)
Oct 06, 2020 384.52 386.54 375.55 380.85 0 -2.46(-0.64%)
Oct 05, 2020 381.83 384.91 380.05 383.31 0 +7.22(+1.92%)
Oct 02, 2020 372.81 377.55 372.06 376.08 0 -0.63(-0.17%)
Oct 01, 2020 376.31 378.98 373.98 376.72 0 +1.70(+0.45%)
Sep 30, 2020 375.08 378.34 372.78 375.01 0 -2.69(-0.71%)
Sep 29, 2020 379.66 381.21 375.90 377.70 0 -1.28(-0.34%)
Sep 28, 2020 379.78 381.60 375.60 378.98 0 +5.35(+1.43%)
Sep 25, 2020 370.41 374.37 368.85 373.63 0 -1.35(-0.36%)
Sep 24, 2020 374.08 377.33 372.14 374.98 0 +4.13(+1.11%)
Sep 23, 2020 377.13 377.97 369.91 370.85 0 -7.79(-2.06%)
Sep 22, 2020 380.75 382.16 375.47 378.65 0 -0.60(-0.16%)
Sep 21, 2020 382.35 383.00 375.26 379.25 0 -9.15(-2.36%)
Sep 18, 2020 391.53 392.41 387.00 388.40 0 -4.17(-1.06%)
Sep 17, 2020 389.78 393.42 389.25 392.57 0 +2.38(+0.61%)
Sep 16, 2020 391.70 393.32 389.39 390.18 0 +0.48(+0.12%)
Sep 15, 2020 390.79 392.00 388.56 389.70 0 -1.27(-0.32%)
Sep 14, 2020 393.52 394.56 389.87 390.97 0 -0.06(-0.01%)
Sep 11, 2020 391.38 393.10 388.94 391.02 0 +2.49(+0.64%)
Sep 10, 2020 393.54 394.63 387.67 388.53 0 -5.76(-1.46%)
Sep 09, 2020 393.17 396.48 392.10 394.29 0 +4.30(+1.10%)
Sep 08, 2020 390.47 393.43 388.06 390.00 0 -3.42(-0.87%)
Sep 04, 2020 394.09 396.02 387.73 393.42 0 +0.50(+0.13%)
Sep 03, 2020 397.79 398.84 390.75 392.92 0 -4.52(-1.14%)
Sep 02, 2020 396.28 398.57 393.56 397.44 0 +1.86(+0.47%)
Sep 01, 2020 395.61 397.93 393.38 395.58 0 -2.16(-0.54%)
Aug 31, 2020 399.51 400.83 395.78 397.74 0 -9.53(-2.34%)
Aug 28, 2020 406.99 408.17 405.40 407.27 0 +1.81(+0.45%)
Aug 27, 2020 408.83 409.94 404.16 405.46 0 -6.30(-1.53%)
Aug 26, 2020 410.68 413.04 409.53 411.76 0 +0.35(+0.09%)
Aug 25, 2020 411.87 413.41 407.85 411.41 0 +1.05(+0.26%)
Aug 24, 2020 410.52 411.77 408.59 410.36 0 +4.22(+1.04%)
Aug 21, 2020 403.84 406.77 402.94 406.14 0 -1.54(-0.38%)
Aug 20, 2020 406.29 409.21 404.76 407.68 0 -2.03(-0.50%)
Aug 19, 2020 411.82 414.01 409.11 409.72 0 -2.33(-0.57%)
Aug 18, 2020 411.24 414.68 409.19 412.05 0 +2.08(+0.51%)
Aug 17, 2020 410.10 412.37 407.80 409.97 0 +0.74(+0.18%)
Aug 14, 2020 410.76 413.26 407.89 409.23 0 -0.48(-0.12%)
Aug 13, 2020 409.51 412.98 406.64 409.70 0 +2.61(+0.64%)
Aug 12, 2020 405.36 409.21 403.94 407.09 0 +8.57(+2.15%)
Aug 11, 2020 400.45 403.74 397.25 398.53 0 +1.54(+0.39%)
Aug 10, 2020 397.56 399.38 394.88 396.99 0 +1.57(+0.40%)
Aug 07, 2020 395.23 397.15 391.99 395.42 0 +1.23(+0.31%)
Aug 06, 2020 392.74 395.97 390.74 394.19 0 +0.71(+0.18%)
Aug 05, 2020 393.90 396.39 392.36 393.48 0 +1.49(+0.38%)
Aug 04, 2020 390.50 393.05 389.52 391.98 0 +1.88(+0.48%)
Aug 03, 2020 388.01 391.74 386.22 390.11 0 +5.37(+1.40%)
Jul 31, 2020 388.92 390.15 382.61 384.73 0 -8.32(-2.12%)
Jul 30, 2020 389.93 393.95 387.61 393.06 0 -3.48(-0.88%)
Jul 29, 2020 396.05 397.88 393.74 396.54 0 +2.90(+0.74%)
Jul 28, 2020 394.12 396.29 391.52 393.64 0 -1.99(-0.50%)
Jul 27, 2020 394.19 397.05 392.92 395.63 0 +5.24(+1.34%)
Jul 24, 2020 391.01 392.83 388.63 390.39 0 -0.26(-0.07%)
Jul 23, 2020 393.87 394.94 389.90 390.65 0 -3.94(-1.00%)
Jul 22, 2020 394.94 396.61 392.84 394.59 0 -0.08(-0.02%)
Jul 21, 2020 395.91 398.03 393.25 394.67 0 +0.55(+0.14%)
Jul 20, 2020 392.10 396.21 390.53 394.12 0 +1.18(+0.30%)
Jul 17, 2020 391.82 393.90 390.52 392.95 0 +0.79(+0.20%)
Jul 16, 2020 390.90 395.51 390.22 392.15 0 -0.94(-0.24%)
Jul 15, 2020 393.02 395.11 391.07 393.09 0 +1.82(+0.47%)
Jul 14, 2020 388.22 392.64 387.33 391.27 0 +6.83(+1.78%)
Jul 13, 2020 388.00 390.49 384.16 384.44 0 -2.02(-0.52%)
Jul 10, 2020 384.76 387.62 382.67 386.47 0 +3.65(+0.95%)
Jul 09, 2020 387.27 387.51 380.98 382.81 0 -4.95(-1.28%)
Jul 08, 2020 386.51 389.18 384.10 387.77 0 +2.10(+0.55%)
Jul 07, 2020 387.57 389.61 384.81 385.67 0 -7.31(-1.86%)
Jul 06, 2020 391.61 395.26 390.30 392.97 0 +6.93(+1.80%)
Jul 03, 2020 386.43 390.34 383.52 386.04 0 +0.07(+0.02%)
Jul 02, 2020 386.72 390.63 383.45 385.97 0 +5.06(+1.33%)
Jul 01, 2020 380.57 385.51 377.50 380.91 0 -1.19(-0.31%)
Jun 30, 2020 379.39 384.17 378.62 382.10 0 +0.71(+0.19%)
Jun 29, 2020 380.19 383.35 377.89 381.39 0 +3.66(+0.97%)
Jun 26, 2020 381.08 382.43 376.12 377.73 0 -4.73(-1.24%)
Jun 25, 2020 378.98 383.75 377.50 382.46 0 +2.44(+0.64%)
Jun 24, 2020 383.31 384.98 377.42 380.02 0 -5.32(-1.38%)
Jun 23, 2020 387.60 388.81 383.95 385.34 0 +2.95(+0.77%)
Jun 22, 2020 381.86 384.66 379.23 382.39 0 -0.15(-0.04%)
Jun 19, 2020 387.25 388.55 381.66 382.54 0 -0.60(-0.16%)
Jun 18, 2020 382.59 385.59 381.49 383.14 0 -1.42(-0.37%)
Jun 17, 2020 386.92 388.11 382.60 384.55 0 -1.65(-0.43%)
Jun 16, 2020 388.20 391.61 383.21 386.20 0 +5.52(+1.45%)
Jun 15, 2020 374.62 382.34 372.15 380.69 0 +0.41(+0.11%)
Jun 12, 2020 383.28 384.36 375.49 380.27 0 +3.60(+0.95%)
Jun 11, 2020 386.51 387.85 375.83 376.68 0 -19.39(-4.89%)
Jun 10, 2020 397.89 399.91 394.06 396.06 0 -3.07(-0.77%)
Jun 09, 2020 397.99 402.40 395.93 399.14 0 -3.93(-0.98%)
Jun 08, 2020 401.23 404.48 398.33 403.07 0 +4.26(+1.07%)
Jun 05, 2020 399.78 403.03 397.12 398.81 0 +6.54(+1.67%)
Jun 04, 2020 392.38 395.63 389.97 392.27 0 -1.05(-0.27%)
Jun 03, 2020 389.58 394.72 388.94 393.32 0 +7.42(+1.92%)
Jun 02, 2020 383.80 388.10 382.10 385.91 0 +3.28(+0.86%)
Jun 01, 2020 380.07 384.53 378.44 382.63 0 +5.39(+1.43%)
May 29, 2020 377.04 378.57 372.57 377.24 0 -0.59(-0.16%)
May 28, 2020 379.45 381.43 376.62 377.83 0 +1.76(+0.47%)
May 27, 2020 376.88 378.36 372.29 376.07 0 +4.79(+1.29%)
May 26, 2020 372.47 375.54 369.62 371.28 0 +6.84(+1.88%)
May 25, 2020 365.51 367.00 362.45 364.44 0 -0.05(-0.01%)
May 22, 2020 365.59 366.82 362.32 364.49 0 -1.45(-0.40%)
May 21, 2020 368.42 369.80 365.02 365.93 0 -2.98(-0.81%)
May 20, 2020 369.88 372.88 366.58 368.92 0 +5.35(+1.47%)
May 19, 2020 367.03 369.33 362.16 363.57 0 -7.93(-2.13%)
May 18, 2020 367.01 373.02 366.14 371.50 0 +13.76(+3.85%)
May 15, 2020 354.89 359.25 353.69 357.74 0 +1.45(+0.41%)
May 14, 2020 353.29 357.92 349.50 356.28 0 -2.75(-0.77%)
May 13, 2020 364.13 365.36 356.55 359.03 0 -3.16(-0.87%)
May 12, 2020 365.94 369.01 361.30 362.19 0 -2.53(-0.70%)
May 11, 2020 363.54 365.97 361.03 364.73 0 -2.27(-0.62%)
May 08, 2020 367.52 369.88 364.64 366.99 0 +5.53(+1.53%)
May 07, 2020 360.98 365.62 358.80 361.46 0 +2.00(+0.56%)
May 06, 2020 364.09 365.11 358.05 359.46 0 -3.72(-1.02%)
May 05, 2020 364.18 367.11 361.55 363.18 0 +1.20(+0.33%)
May 04, 2020 364.43 366.19 356.77 361.98 0 -0.13(-0.04%)
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.