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, 2023 645.48 645.48 639.03 639.03 0 -28.77(-4.31%)
Apr 25, 2023 667.80 667.80 667.80 667.80 0 +0.00(+0.00%)
Apr 18, 2023 667.80 667.80 667.80 667.80 0 -2.01(-0.30%)
Apr 14, 2023 669.81 669.81 669.81 669.81 0 -2.10(-0.31%)
Apr 12, 2023 671.91 671.91 671.91 671.91 0 +23.53(+3.63%)
Apr 11, 2023 667.80 667.80 648.38 648.38 0 +2.90(+0.45%)
Apr 10, 2023 645.48 645.48 645.48 645.48 0 +1.60(+0.25%)
Apr 03, 2023 643.88 643.88 643.88 643.88 0 -28.03(-4.17%)
Mar 27, 2023 671.91 671.91 671.91 671.91 0 +0.00(+0.00%)
Mar 21, 2023 671.91 671.91 671.91 671.91 0 +39.04(+6.17%)
Mar 16, 2023 632.87 632.87 632.87 632.87 0 -34.93(-5.23%)
Mar 09, 2023 667.80 667.80 667.80 667.80 0 +1.03(+0.15%)
Feb 21, 2023 666.77 666.77 666.77 666.77 0 -23.63(-3.42%)
Feb 17, 2023 690.40 690.40 690.40 690.40 0 +48.29(+7.52%)
Feb 16, 2023 642.11 642.11 642.11 642.11 0 +32.10(+5.26%)
Feb 15, 2023 610.02 610.02 610.02 610.02 0 -6.41(-1.04%)
Feb 10, 2023 616.43 616.43 616.43 616.43 0 -4.11(-0.66%)
Feb 09, 2023 618.28 620.74 618.28 620.54 0 +34.93(+5.96%)
Feb 08, 2023 595.88 595.88 585.61 585.61 0 -16.44(-2.73%)
Feb 07, 2023 588.40 602.04 585.63 602.04 0 +13.64(+2.32%)
Feb 06, 2023 588.40 588.40 588.40 588.40 0 +2.80(+0.48%)
Feb 02, 2023 585.61 585.61 585.61 585.61 0 -18.49(-3.06%)
Feb 01, 2023 595.88 604.10 595.88 604.10 0 +3.08(+0.51%)
Jan 31, 2023 601.02 601.02 601.02 601.02 0 +19.32(+3.32%)
Jan 27, 2023 581.70 581.70 581.70 581.70 0 +0.00(+0.00%)
Jan 26, 2023 581.70 581.70 581.70 581.70 0 -3.90(-0.67%)
Jan 25, 2023 585.61 585.61 585.61 585.61 0 +0.00(+0.00%)
Jan 24, 2023 594.03 594.03 585.61 585.61 0 -20.55(-3.39%)
Jan 23, 2023 597.94 606.15 597.94 606.15 0 +30.82(+5.36%)
Jan 18, 2023 575.33 575.33 575.33 575.33 0 -20.55(-3.45%)
Jan 12, 2023 595.88 595.88 595.88 595.88 0 +41.10(+7.41%)
Jan 06, 2023 554.79 554.79 554.79 554.79 0 +0.00(+0.00%)
Jan 05, 2023 554.83 554.83 554.79 554.79 0 +0.00(+0.00%)
Jan 04, 2023 518.58 554.79 518.58 554.79 0 +41.12(+8.00%)
Dec 29, 2022 513.67 513.67 513.67 513.67 0 -41.10(-7.41%)
Dec 28, 2022 554.76 554.76 554.76 554.76 0 +10.25(+1.88%)
Dec 23, 2022 544.51 544.51 544.51 544.51 0 -20.55(-3.64%)
Dec 19, 2022 565.06 565.06 565.06 565.06 0 +20.55(+3.77%)
Dec 14, 2022 544.51 544.51 544.51 544.51 0 -10.27(-1.85%)
Dec 12, 2022 554.79 554.79 554.79 554.79 0 -14.38(-2.53%)
Dec 09, 2022 547.70 569.17 547.70 569.17 0 +20.55(+3.75%)
Dec 08, 2022 548.62 548.62 548.62 548.62 0 -6.16(-1.11%)
Dec 07, 2022 558.89 558.89 554.79 554.79 0 +8.10(+1.48%)
Dec 06, 2022 546.69 546.69 546.69 546.69 0 +0.12(+0.02%)
Dec 05, 2022 546.57 546.57 546.57 546.57 0 -59.44(-9.81%)
Dec 02, 2022 606.01 606.01 606.01 606.01 0 +22.44(+3.84%)
Dec 01, 2022 583.57 583.57 583.57 583.57 0 +34.95(+6.37%)
Nov 28, 2022 548.62 548.62 548.62 548.62 0 +0.00(+0.00%)
Nov 24, 2022 548.62 548.62 548.62 548.62 0 +4.11(+0.75%)
Nov 22, 2022 544.51 544.51 544.51 544.51 0 +10.27(+1.92%)
Nov 18, 2022 534.24 534.24 534.24 534.24 0 -6.16(-1.14%)
Nov 17, 2022 553.70 553.70 540.40 540.40 0 +34.89(+6.90%)
Nov 16, 2022 514.00 515.75 505.51 505.51 0 -8.49(-1.65%)
Nov 15, 2022 528.09 528.09 499.68 514.00 0 -36.68(-6.66%)
Nov 08, 2022 550.68 550.68 550.68 550.68 0 -4.11(-0.74%)
Nov 07, 2022 554.79 554.79 550.68 554.79 0 -36.99(-6.25%)
Nov 02, 2022 591.77 591.77 591.77 591.77 0 +27.74(+4.92%)
Oct 31, 2022 564.03 564.03 564.03 564.03 0 -1.03(-0.18%)
Oct 27, 2022 565.06 565.06 565.06 565.06 0 +1.48(+0.26%)
Oct 26, 2022 585.61 585.61 563.58 563.58 0 -9.97(-1.74%)
Oct 24, 2022 573.55 573.55 573.55 573.55 0 -17.75(-3.00%)
Oct 21, 2022 591.30 591.30 591.30 591.30 0 +36.88(+6.65%)
Oct 18, 2022 554.42 554.42 554.42 554.42 0 +12.97(+2.39%)
Oct 13, 2022 541.45 541.45 541.45 541.45 0 -42.10(-7.21%)
Oct 11, 2022 583.55 583.55 583.55 583.55 0 -30.60(-4.98%)
Oct 05, 2022 614.15 614.15 614.15 614.15 0 +69.57(+12.78%)
Oct 04, 2022 544.57 544.57 544.57 544.57 0 -3.88(-0.71%)
Sep 28, 2022 548.46 548.46 548.46 548.46 0 -10.44(-1.87%)
Sep 26, 2022 558.89 558.89 558.89 558.89 0 -0.21(-0.04%)
Sep 19, 2022 559.10 559.10 559.10 559.10 0 -65.32(-10.46%)
Sep 15, 2022 624.42 624.42 624.42 624.42 0 +27.62(+4.63%)
Sep 14, 2022 598.55 624.44 596.81 596.81 0 -1.66(-0.28%)
Sep 12, 2022 598.47 598.47 598.47 598.47 0 +43.68(+7.87%)
Sep 06, 2022 554.79 554.79 554.79 554.79 0 +0.00(+0.00%)
Sep 02, 2022 554.79 554.79 554.79 554.79 0 -11.24(-1.99%)
Aug 31, 2022 566.02 566.02 566.02 566.02 0 +21.51(+3.95%)
Aug 26, 2022 544.51 544.51 544.51 544.51 0 -20.55(-3.64%)
Aug 25, 2022 565.06 565.06 565.06 565.06 0 -12.33(-2.14%)
Aug 24, 2022 577.39 577.39 577.39 577.39 0 +1.50(+0.26%)
Aug 23, 2022 584.29 584.29 575.89 575.89 0 -8.18(-1.40%)
Aug 22, 2022 584.07 584.07 584.07 584.07 0 +0.00(+0.00%)
Aug 16, 2022 584.07 584.07 584.07 584.07 0 -38.53(-6.19%)
Aug 15, 2022 582.75 622.59 582.75 622.59 0 +53.42(+9.39%)
Aug 11, 2022 569.17 569.17 569.17 569.17 0 -47.16(-7.65%)
Aug 10, 2022 616.43 622.51 565.10 616.33 0 +12.49(+2.07%)
Aug 09, 2022 603.83 603.83 603.83 603.83 0 +17.59(+3.00%)
Aug 08, 2022 586.24 586.24 586.24 586.24 0 +17.08(+3.00%)
Aug 02, 2022 569.17 569.17 569.17 569.17 0 -51.37(-8.28%)
Jul 29, 2022 620.54 620.54 620.54 620.54 0 +18.49(+3.07%)
Jul 28, 2022 602.04 602.04 602.04 602.04 0 +40.35(+7.18%)
Jul 27, 2022 602.04 614.29 561.69 561.69 0 -17.55(-3.03%)
Jul 22, 2022 579.24 579.24 579.24 579.24 0 +16.23(+2.88%)
Jul 20, 2022 563.00 563.00 563.00 563.00 0 +0.00(+0.00%)
Jul 18, 2022 563.00 563.00 563.00 563.00 0 -18.37(-3.16%)
Jul 12, 2022 581.37 581.37 581.37 581.37 0 +32.03(+5.83%)
Jul 11, 2022 549.34 549.34 549.34 549.34 0 -8.22(-1.47%)
Jul 07, 2022 557.56 557.56 557.56 557.56 0 -99.94(-15.20%)
Jul 05, 2022 657.50 657.50 657.50 657.50 0 -0.02(-0.00%)
Jun 17, 2022 657.52 657.52 657.52 657.52 0 +30.82(+4.92%)
Jun 16, 2022 691.14 691.14 626.70 626.70 0 -102.74(-14.08%)
Jun 15, 2022 729.44 729.44 729.44 729.44 0 -37.66(-4.91%)
Jun 14, 2022 729.75 767.10 729.75 767.10 0 -8.81(-1.14%)
Jun 09, 2022 775.92 775.92 775.92 775.92 0 -56.26(-6.76%)
Jun 06, 2022 832.18 832.18 832.18 832.18 0 +35.96(+4.52%)
Jun 01, 2022 796.22 796.22 796.22 796.22 0 +23.63(+3.06%)
May 31, 2022 772.59 772.59 772.59 772.59 0 +8.22(+1.08%)
May 30, 2022 764.37 764.37 764.37 764.37 0 -30.82(-3.88%)
May 27, 2022 795.19 795.19 795.19 795.19 0 -6.16(-0.77%)
May 26, 2022 801.36 801.36 801.36 801.36 0 -12.33(-1.52%)
May 19, 2022 813.69 813.69 813.69 813.69 0 -26.71(-3.18%)
May 16, 2022 840.40 840.40 840.40 840.40 0 -15.12(-1.77%)
May 13, 2022 855.52 855.52 855.52 855.52 0 -3.37(-0.39%)
May 12, 2022 764.70 858.89 764.70 858.89 0 +14.38(+1.70%)
May 10, 2022 844.51 844.51 844.51 844.51 0 +0.00(+0.00%)
May 09, 2022 844.51 844.51 844.51 844.51 0 -28.77(-3.29%)
May 05, 2022 873.27 873.27 873.27 873.27 0 +80.44(+10.15%)
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.