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 (%)
Jul 31, 2020 1466 1478 1457 1476 0 +2.16(+0.15%)
Jul 30, 2020 1470 1480 1466 1474 0 -1.90(-0.13%)
Jul 29, 2020 1477 1482 1465 1476 0 -2.71(-0.18%)
Jul 28, 2020 1464 1487 1461 1479 0 +16.22(+1.11%)
Jul 27, 2020 1468 1473 1454 1462 0 -4.95(-0.34%)
Jul 24, 2020 1465 1490 1455 1467 0 +6.74(+0.46%)
Jul 23, 2020 1464 1470 1447 1461 0 -3.60(-0.25%)
Jul 22, 2020 1466 1470 1454 1464 0 -3.64(-0.25%)
Jul 21, 2020 1461 1481 1459 1468 0 +7.88(+0.54%)
Jul 20, 2020 1473 1474 1456 1460 0 -15.52(-1.05%)
Jul 17, 2020 1476 1485 1467 1475 0 +4.57(+0.31%)
Jul 16, 2020 1449 1474 1446 1471 0 +18.46(+1.27%)
Jul 15, 2020 1460 1465 1447 1452 0 -2.52(-0.17%)
Jul 14, 2020 1436 1462 1430 1455 0 +17.65(+1.23%)
Jul 13, 2020 1449 1451 1430 1437 0 -7.13(-0.49%)
Jul 10, 2020 1422 1448 1421 1444 0 +20.13(+1.41%)
Jul 09, 2020 1442 1442 1418 1424 0 -39.84(-2.72%)
Jul 08, 2020 1460 1466 1448 1464 0 +8.12(+0.56%)
Jul 07, 2020 1455 1464 1451 1456 0 -7.85(-0.54%)
Jul 06, 2020 1468 1471 1454 1464 0 +13.80(+0.95%)
Jul 02, 2020 1455 1470 1448 1450 0 +5.51(+0.38%)
Jul 01, 2020 1456 1467 1441 1445 0 -13.74(-0.94%)
Jun 30, 2020 1450 1463 1436 1458 0 +13.07(+0.90%)
Jun 29, 2020 1413 1446 1412 1445 0 +39.33(+2.80%)
Jun 26, 2020 1430 1431 1398 1406 0 -31.53(-2.19%)
Jun 25, 2020 1426 1441 1412 1437 0 +11.83(+0.83%)
Jun 24, 2020 1447 1448 1413 1426 0 -32.03(-2.20%)
Jun 23, 2020 1471 1480 1456 1458 0 -7.36(-0.50%)
Jun 22, 2020 1470 1478 1462 1465 0 -11.01(-0.75%)
Jun 19, 2020 1500 1503 1467 1476 0 -9.85(-0.66%)
Jun 18, 2020 1474 1488 1469 1486 0 +5.05(+0.34%)
Jun 17, 2020 1500 1501 1477 1481 0 -15.76(-1.05%)
Jun 16, 2020 1507 1517 1477 1497 0 +19.19(+1.30%)
Jun 15, 2020 1460 1487 1444 1477 0 -6.07(-0.41%)
Jun 12, 2020 1496 1500 1462 1483 0 +7.65(+0.52%)
Jun 11, 2020 1514 1523 1474 1476 0 -67.26(-4.36%)
Jun 10, 2020 1550 1557 1536 1543 0 -7.52(-0.48%)
Jun 09, 2020 1553 1560 1537 1551 0 -17.23(-1.10%)
Jun 08, 2020 1556 1570 1544 1568 0 +16.03(+1.03%)
Jun 05, 2020 1548 1563 1532 1552 0 +28.36(+1.86%)
Jun 04, 2020 1507 1526 1502 1523 0 +11.46(+0.76%)
Jun 03, 2020 1502 1518 1498 1512 0 +18.75(+1.26%)
Jun 02, 2020 1486 1496 1474 1493 0 +11.13(+0.75%)
Jun 01, 2020 1489 1503 1473 1482 0 -17.20(-1.15%)
May 29, 2020 1466 1507 1454 1499 0 +17.38(+1.17%)
May 28, 2020 1499 1504 1471 1482 0 -7.27(-0.49%)
May 27, 2020 1479 1493 1471 1489 0 +33.61(+2.31%)
May 26, 2020 1459 1475 1447 1456 0 +25.27(+1.77%)
May 22, 2020 1425 1434 1413 1430 0 +4.75(+0.33%)
May 21, 2020 1434 1443 1419 1425 0 -2.30(-0.16%)
May 20, 2020 1426 1442 1413 1428 0 +11.33(+0.80%)
May 19, 2020 1440 1444 1413 1416 0 -26.96(-1.87%)
May 18, 2020 1434 1456 1423 1443 0 +38.48(+2.74%)
May 15, 2020 1403 1410 1392 1405 0 -8.57(-0.61%)
May 14, 2020 1394 1415 1375 1414 0 +11.62(+0.83%)
May 13, 2020 1424 1432 1395 1402 0 -27.75(-1.94%)
May 12, 2020 1462 1466 1429 1430 0 -25.63(-1.76%)
May 11, 2020 1465 1467 1446 1455 0 -15.45(-1.05%)
May 08, 2020 1451 1473 1445 1471 0 +38.33(+2.68%)
May 07, 2020 1447 1448 1425 1432 0 +1.70(+0.12%)
May 06, 2020 1461 1467 1429 1431 0 -30.74(-2.10%)
May 05, 2020 1455 1477 1454 1461 0 +7.10(+0.49%)
May 04, 2020 1464 1468 1439 1454 0 -13.09(-0.89%)
May 01, 2020 1499 1500 1460 1467 0 -23.64(-1.59%)
Apr 30, 2020 1510 1513 1483 1491 0 -31.39(-2.06%)
Apr 29, 2020 1520 1539 1508 1522 0 +21.08(+1.40%)
Apr 28, 2020 1508 1519 1496 1501 0 +4.19(+0.28%)
Apr 27, 2020 1487 1506 1471 1497 0 +16.75(+1.13%)
Apr 24, 2020 1474 1487 1453 1480 0 +8.92(+0.61%)
Apr 23, 2020 1477 1499 1466 1472 0 -4.54(-0.31%)
Apr 22, 2020 1499 1514 1462 1476 0 +8.19(+0.56%)
Apr 21, 2020 1489 1499 1461 1468 0 -42.30(-2.80%)
Apr 20, 2020 1506 1531 1501 1510 0 -11.31(-0.74%)
Apr 17, 2020 1509 1526 1499 1521 0 +34.51(+2.32%)
Apr 16, 2020 1486 1497 1466 1487 0 +9.96(+0.67%)
Apr 15, 2020 1497 1511 1470 1477 0 -39.70(-2.62%)
Apr 14, 2020 1497 1523 1484 1517 0 +39.27(+2.66%)
Apr 13, 2020 1493 1501 1464 1477 0 -19.76(-1.32%)
Apr 09, 2020 1474 1512 1472 1497 0 +14.28(+0.96%)
Apr 08, 2020 1477 1489 1450 1483 0 +6.57(+0.45%)
Apr 07, 2020 1487 1509 1468 1476 0 +17.40(+1.19%)
Apr 06, 2020 1428 1469 1412 1459 0 +66.89(+4.81%)
Apr 03, 2020 1416 1426 1380 1392 0 -32.14(-2.26%)
Apr 02, 2020 1382 1431 1376 1424 0 +48.94(+3.56%)
Apr 01, 2020 1379 1396 1357 1375 0 -39.40(-2.79%)
Mar 31, 2020 1431 1446 1403 1415 0 -30.26(-2.09%)
Mar 30, 2020 1419 1452 1401 1445 0 +37.18(+2.64%)
Mar 27, 2020 1396 1445 1377 1408 0 -27.31(-1.90%)
Mar 26, 2020 1342 1450 1340 1435 0 +95.30(+7.11%)
Mar 25, 2020 1320 1402 1297 1340 0 +10.33(+0.78%)
Mar 24, 2020 1347 1360 1287 1329 0 +33.23(+2.56%)
Mar 23, 2020 1323 1365 1265 1296 0 -64.06(-4.71%)
Mar 20, 2020 1420 1427 1340 1360 0 -83.87(-5.81%)
Mar 19, 2020 1445 1490 1413 1444 0 -38.77(-2.61%)
Mar 18, 2020 1462 1511 1382 1483 0 -23.49(-1.56%)
Mar 17, 2020 1432 1533 1428 1506 0 +88.72(+6.26%)
Mar 16, 2020 1401 1497 1369 1418 0 -107.35(-7.04%)
Mar 13, 2020 1471 1531 1424 1525 0 +118.40(+8.42%)
Mar 12, 2020 1441 1500 1399 1407 0 -132.37(-8.60%)
Mar 11, 2020 1557 1564 1522 1539 0 -55.23(-3.46%)
Mar 10, 2020 1578 1600 1522 1594 0 +37.42(+2.40%)
Mar 09, 2020 1549 1617 1524 1557 0 -73.61(-4.51%)
Mar 06, 2020 1602 1640 1587 1630 0 -8.48(-0.52%)
Mar 05, 2020 1639 1661 1624 1639 0 -31.29(-1.87%)
Mar 04, 2020 1629 1677 1616 1670 0 +69.31(+4.33%)
Mar 03, 2020 1641 1668 1585 1601 0 -39.73(-2.42%)
Mar 02, 2020 1570 1649 1563 1641 0 +87.05(+5.60%)
Feb 28, 2020 1525 1566 1481 1554 0 -25.52(-1.62%)
Feb 27, 2020 1622 1637 1570 1579 0 -59.29(-3.62%)
Feb 26, 2020 1643 1664 1631 1638 0 -5.32(-0.32%)
Feb 25, 2020 1674 1683 1638 1644 0 -28.65(-1.71%)
Feb 24, 2020 1673 1692 1669 1672 0 -14.86(-0.88%)
Feb 21, 2020 1683 1692 1678 1687 0 -0.52(-0.03%)
Feb 20, 2020 1683 1693 1679 1688 0 +1.38(+0.08%)
Feb 19, 2020 1681 1696 1674 1686 0 +7.79(+0.46%)
Feb 18, 2020 1686 1692 1670 1679 0 -6.68(-0.40%)
Feb 14, 2020 1688 1694 1678 1685 0 -2.42(-0.14%)
Feb 13, 2020 1677 1694 1668 1688 0 +9.04(+0.54%)
Feb 12, 2020 1686 1694 1676 1679 0 -9.24(-0.55%)
Feb 11, 2020 1713 1723 1675 1688 0 -22.34(-1.31%)
Feb 10, 2020 1707 1714 1697 1710 0 +2.70(+0.16%)
Feb 07, 2020 1704 1716 1700 1707 0 +6.68(+0.39%)
Feb 06, 2020 1684 1706 1682 1701 0 +19.21(+1.14%)
Feb 05, 2020 1671 1685 1665 1682 0 +17.21(+1.03%)
Feb 04, 2020 1651 1672 1642 1664 0 +16.80(+1.02%)
Feb 03, 2020 1689 1691 1644 1648 0 -31.84(-1.90%)
Jan 31, 2020 1674 1692 1667 1679 0 +2.82(+0.17%)
Jan 30, 2020 1648 1678 1640 1677 0 +3.60(+0.22%)
Jan 29, 2020 1720 1722 1669 1673 0 -46.19(-2.69%)
Jan 28, 2020 1704 1728 1701 1719 0 +18.06(+1.06%)
Jan 27, 2020 1694 1714 1691 1701 0 -10.14(-0.59%)
Jan 24, 2020 1717 1723 1703 1711 0 -6.06(-0.35%)
Jan 23, 2020 1721 1725 1708 1717 0 -7.32(-0.42%)
Jan 22, 2020 1716 1732 1713 1725 0 +13.27(+0.78%)
Jan 21, 2020 1706 1717 1700 1711 0 +5.75(+0.34%)
Jan 17, 2020 1692 1707 1690 1706 0 +14.62(+0.86%)
Jan 16, 2020 1685 1696 1678 1691 0 +12.65(+0.75%)
Jan 15, 2020 1682 1687 1673 1678 0 -3.18(-0.19%)
Jan 14, 2020 1680 1685 1675 1682 0 -1.60(-0.10%)
Jan 13, 2020 1689 1695 1675 1683 0 -6.05(-0.36%)
Jan 10, 2020 1694 1702 1686 1689 0 -2.50(-0.15%)
Jan 09, 2020 1695 1704 1685 1692 0 -22.96(-1.34%)
Jan 08, 2020 1713 1724 1711 1715 0 +4.53(+0.26%)
Jan 07, 2020 1713 1719 1703 1710 0 -5.87(-0.34%)
Jan 06, 2020 1710 1721 1706 1716 0 +0.89(+0.05%)
Jan 03, 2020 1708 1724 1700 1715 0 -5.09(-0.30%)
Jan 02, 2020 1732 1735 1713 1720 0 -10.62(-0.61%)
Dec 31, 2019 1726 1732 1719 1731 0 +3.82(+0.22%)
Dec 30, 2019 1738 1739 1724 1727 0 -8.90(-0.51%)
Dec 27, 2019 1733 1740 1730 1736 0 +5.88(+0.34%)
Dec 26, 2019 1727 1733 1723 1730 0 +4.01(+0.23%)
Dec 24, 2019 1731 1732 1721 1726 0 -4.18(-0.24%)
Dec 23, 2019 1741 1748 1728 1730 0 -10.21(-0.59%)
Dec 20, 2019 1734 1745 1722 1740 0 +20.41(+1.19%)
Dec 19, 2019 1718 1725 1712 1720 0 +3.59(+0.21%)
Dec 18, 2019 1724 1733 1712 1716 0 -4.64(-0.27%)
Dec 17, 2019 1723 1730 1718 1721 0 -2.40(-0.14%)
Dec 16, 2019 1713 1726 1712 1723 0 +13.24(+0.77%)
Dec 13, 2019 1715 1718 1695 1710 0 -10.34(-0.60%)
Dec 12, 2019 1718 1733 1716 1720 0 +3.68(+0.21%)
Dec 11, 2019 1717 1723 1711 1717 0 +0.97(+0.06%)
Dec 10, 2019 1715 1721 1705 1716 0 +2.95(+0.17%)
Dec 09, 2019 1714 1723 1710 1713 0 -5.45(-0.32%)
Dec 06, 2019 1717 1728 1712 1718 0 +5.41(+0.32%)
Dec 05, 2019 1709 1719 1702 1713 0 +5.81(+0.34%)
Dec 04, 2019 1689 1714 1685 1707 0 +23.99(+1.43%)
Dec 03, 2019 1680 1691 1668 1683 0 +0.55(+0.03%)
Dec 02, 2019 1690 1690 1676 1683 0 -5.96(-0.35%)
Nov 29, 2019 1694 1705 1686 1689 0 -3.57(-0.21%)
Nov 27, 2019 1686 1698 1685 1692 0 +9.20(+0.55%)
Nov 26, 2019 1678 1686 1660 1683 0 +8.72(+0.52%)
Nov 25, 2019 1694 1695 1671 1674 0 -15.30(-0.91%)
Nov 22, 2019 1689 1698 1687 1690 0 +4.44(+0.26%)
Nov 21, 2019 1674 1688 1668 1685 0 +9.97(+0.60%)
Nov 20, 2019 1674 1687 1653 1675 0 -17.69(-1.05%)
Nov 19, 2019 1711 1716 1677 1693 0 -32.68(-1.89%)
Nov 18, 2019 1718 1728 1710 1725 0 +2.78(+0.16%)
Nov 15, 2019 1715 1723 1707 1723 0 +13.50(+0.79%)
Nov 14, 2019 1704 1712 1697 1709 0 -4.98(-0.29%)
Nov 13, 2019 1710 1719 1703 1714 0 +1.39(+0.08%)
Nov 12, 2019 1725 1728 1707 1713 0 -8.22(-0.48%)
Nov 11, 2019 1713 1723 1710 1721 0 +4.87(+0.28%)
Nov 08, 2019 1725 1728 1704 1716 0 -17.15(-0.99%)
Nov 07, 2019 1724 1738 1719 1733 0 +12.31(+0.72%)
Nov 06, 2019 1715 1723 1708 1721 0 +9.15(+0.53%)
Nov 05, 2019 1707 1720 1700 1712 0 +2.33(+0.14%)
Nov 04, 2019 1711 1732 1704 1709 0 -7.25(-0.42%)
Nov 01, 2019 1728 1732 1708 1717 0 +8.59(+0.50%)
Oct 31, 2019 1708 1715 1689 1708 0 +0.59(+0.03%)
Oct 30, 2019 1706 1725 1699 1708 0 +11.16(+0.66%)
Oct 29, 2019 1702 1706 1691 1696 0 -7.13(-0.42%)
Oct 28, 2019 1702 1718 1690 1704 0 +30.17(+1.80%)
Oct 25, 2019 1677 1686 1654 1673 0 -0.71(-0.04%)
Oct 24, 2019 1696 1701 1666 1674 0 -22.91(-1.35%)
Oct 23, 2019 1703 1716 1689 1697 0 -12.07(-0.71%)
Oct 22, 2019 1708 1720 1693 1709 0 -1.00(-0.06%)
Oct 21, 2019 1717 1725 1671 1710 0 -8.07(-0.47%)
Oct 18, 2019 1695 1723 1694 1718 0 +21.95(+1.29%)
Oct 17, 2019 1696 1699 1688 1696 0 +1.79(+0.11%)
Oct 16, 2019 1694 1702 1688 1694 0 -5.89(-0.35%)
Oct 15, 2019 1679 1706 1677 1700 0 +22.13(+1.32%)
Oct 14, 2019 1685 1688 1674 1678 0 -6.67(-0.40%)
Oct 11, 2019 1687 1697 1682 1685 0 +4.73(+0.28%)
Oct 10, 2019 1663 1686 1662 1680 0 +16.54(+0.99%)
Oct 09, 2019 1669 1670 1656 1664 0 -14.59(-0.87%)
Oct 08, 2019 1687 1690 1670 1678 0 -10.93(-0.65%)
Oct 07, 2019 1684 1699 1681 1689 0 +6.96(+0.41%)
Oct 04, 2019 1663 1684 1661 1682 0 +19.06(+1.15%)
Oct 03, 2019 1659 1665 1643 1663 0 +3.89(+0.23%)
Oct 02, 2019 1677 1677 1653 1659 0 -21.13(-1.26%)
Oct 01, 2019 1698 1700 1678 1680 0 -15.59(-0.92%)
Sep 30, 2019 1691 1706 1689 1696 0 +9.14(+0.54%)
Sep 27, 2019 1694 1699 1677 1687 0 -1.12(-0.07%)
Sep 26, 2019 1685 1694 1679 1688 0 +1.26(+0.07%)
Sep 25, 2019 1689 1696 1681 1687 0 -1.66(-0.10%)
Sep 24, 2019 1698 1706 1686 1688 0 -1.40(-0.08%)
Sep 23, 2019 1688 1701 1682 1690 0 -6.65(-0.39%)
Sep 20, 2019 1684 1701 1677 1696 0 +19.39(+1.16%)
Sep 19, 2019 1675 1686 1667 1677 0 +7.87(+0.47%)
Sep 18, 2019 1664 1674 1655 1669 0 -6.65(-0.40%)
Sep 17, 2019 1665 1679 1659 1676 0 +3.21(+0.19%)
Sep 16, 2019 1687 1690 1664 1672 0 -19.08(-1.13%)
Sep 13, 2019 1697 1709 1685 1692 0 -18.88(-1.10%)
Sep 12, 2019 1705 1715 1689 1710 0 -2.15(-0.13%)
Sep 11, 2019 1692 1714 1682 1713 0 +30.19(+1.79%)
Sep 10, 2019 1668 1687 1657 1682 0 +30.20(+1.83%)
Sep 09, 2019 1683 1691 1649 1652 0 +6.40(+0.39%)
Sep 06, 2019 1635 1649 1631 1646 0 +14.09(+0.86%)
Sep 05, 2019 1632 1635 1623 1632 0 +9.29(+0.57%)
Sep 04, 2019 1618 1630 1612 1622 0 +10.40(+0.65%)
Sep 03, 2019 1604 1615 1596 1612 0 +0.77(+0.05%)
Aug 30, 2019 1607 1617 1604 1611 0 +5.32(+0.33%)
Aug 29, 2019 1608 1615 1595 1606 0 +4.11(+0.26%)
Aug 28, 2019 1584 1605 1579 1602 0 +17.08(+1.08%)
Aug 27, 2019 1596 1599 1583 1585 0 +1.12(+0.07%)
Aug 26, 2019 1575 1588 1566 1584 0 +13.69(+0.87%)
Aug 23, 2019 1593 1597 1562 1570 0 -24.38(-1.53%)
Aug 22, 2019 1590 1600 1581 1594 0 +7.25(+0.46%)
Aug 21, 2019 1590 1592 1576 1587 0 +8.39(+0.53%)
Aug 20, 2019 1594 1596 1576 1579 0 -18.99(-1.19%)
Aug 19, 2019 1590 1606 1585 1598 0 +13.48(+0.85%)
Aug 16, 2019 1571 1586 1563 1584 0 +18.88(+1.21%)
Aug 15, 2019 1554 1573 1545 1565 0 +11.55(+0.74%)
Aug 14, 2019 1568 1576 1549 1554 0 -24.97(-1.58%)
Aug 13, 2019 1558 1583 1556 1579 0 +18.40(+1.18%)
Aug 12, 2019 1561 1567 1547 1560 0 -2.60(-0.17%)
Aug 09, 2019 1559 1568 1550 1563 0 -0.45(-0.03%)
Aug 08, 2019 1553 1566 1542 1563 0 +17.78(+1.15%)
Aug 07, 2019 1530 1554 1519 1546 0 +3.09(+0.20%)
Aug 06, 2019 1536 1552 1520 1542 0 +6.56(+0.43%)
Aug 05, 2019 1541 1554 1525 1536 0 -19.18(-1.23%)
Aug 02, 2019 1541 1569 1530 1555 0 +5.76(+0.37%)
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.