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

Telecom Services - Foreign Sector (CIX: MSECTOR845 )

462.32 -14.79 (-3.10%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 31, 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 (%)
Jul 31, 2013 692.80 707.56 690.97 703.36 0 +8.24(+1.19%)
Jul 30, 2013 698.59 700.14 692.96 695.11 0 +3.40(+0.49%)
Jul 29, 2013 694.21 695.99 690.02 691.71 0 -5.97(-0.86%)
Jul 26, 2013 696.96 699.88 691.27 697.68 0 +0.17(+0.02%)
Jul 25, 2013 687.15 698.95 689.18 697.51 0 -6.40(-0.91%)
Jul 24, 2013 707.13 709.15 699.28 703.91 0 -2.89(-0.41%)
Jul 23, 2013 706.96 710.79 703.82 706.80 0 +6.77(+0.97%)
Jul 22, 2013 694.83 702.22 693.08 700.03 0 +7.38(+1.07%)
Jul 19, 2013 688.87 695.08 686.46 692.65 0 +4.29(+0.62%)
Jul 18, 2013 684.43 690.03 682.48 688.36 0 -0.05(-0.01%)
Jul 17, 2013 688.84 691.69 684.22 688.41 0 +0.97(+0.14%)
Jul 16, 2013 687.14 690.81 682.36 687.44 0 -5.63(-0.81%)
Jul 15, 2013 688.28 694.15 688.24 693.07 0 +3.57(+0.52%)
Jul 12, 2013 687.80 690.93 683.06 689.51 0 -3.68(-0.53%)
Jul 11, 2013 684.18 694.20 683.79 693.19 0 +15.07(+2.22%)
Jul 10, 2013 670.17 681.96 671.96 678.12 0 +5.56(+0.83%)
Jul 09, 2013 675.45 675.73 669.71 672.56 0 +0.83(+0.12%)
Jul 08, 2013 672.15 675.30 667.77 671.73 0 +5.09(+0.76%)
Jul 05, 2013 667.54 669.10 660.69 666.64 0 +5.50(+0.83%)
Jul 04, 2013 653.98 663.85 655.93 661.15 0 +0.00(+0.00%)
Jul 03, 2013 656.56 663.85 655.93 661.15 0 -0.96(-0.15%)
Jul 02, 2013 663.12 669.84 659.26 662.11 0 -8.79(-1.31%)
Jul 01, 2013 668.66 674.85 667.84 670.90 0 +28.68(+4.47%)
Jun 28, 2013 641.46 646.66 637.93 642.22 0 +5.75(+0.90%)
Jun 26, 2013 632.52 638.24 632.03 636.47 0 +5.22(+0.83%)
Jun 25, 2013 629.25 633.17 624.66 631.25 0 +7.81(+1.25%)
Jun 24, 2013 623.46 629.48 619.01 623.44 0 -15.80(-2.47%)
Jun 21, 2013 645.22 647.34 633.67 639.24 0 -1.46(-0.23%)
Jun 20, 2013 649.32 651.18 637.08 640.70 0 -17.97(-2.73%)
Jun 19, 2013 664.76 672.62 657.33 658.67 0 -12.15(-1.81%)
Jun 18, 2013 666.47 673.24 667.61 670.83 0 +7.16(+1.08%)
Jun 17, 2013 660.80 670.17 660.13 663.66 0 +8.59(+1.31%)
Jun 14, 2013 656.53 660.91 652.24 655.08 0 -2.96(-0.45%)
Jun 13, 2013 651.15 659.17 648.26 658.03 0 +1.87(+0.28%)
Jun 12, 2013 664.26 665.54 654.48 656.17 0 -0.23(-0.03%)
Jun 11, 2013 655.28 660.47 652.87 656.40 0 -7.33(-1.10%)
Jun 10, 2013 657.55 667.83 660.61 663.73 0 -0.16(-0.02%)
Jun 07, 2013 656.17 667.08 657.16 663.89 0 +2.49(+0.38%)
Jun 06, 2013 654.34 662.34 653.59 661.40 0 +8.03(+1.23%)
Jun 05, 2013 654.73 659.38 651.97 653.37 0 -5.50(-0.83%)
Jun 04, 2013 659.92 662.87 654.85 658.87 0 -1.68(-0.25%)
Jun 03, 2013 657.54 662.23 653.19 660.54 0 +4.98(+0.76%)
May 31, 2013 660.16 664.83 654.17 655.57 0 -16.23(-2.42%)
May 30, 2013 658.89 675.72 668.27 671.79 0 -0.27(-0.04%)
May 29, 2013 674.10 676.39 668.41 672.06 0 -8.85(-1.30%)
May 28, 2013 683.98 689.42 678.99 680.91 0 +0.36(+0.05%)
May 27, 2013 673.78 682.09 675.88 680.56 0 +0.01(+0.00%)
May 24, 2013 673.78 682.07 675.87 680.54 0 +0.23(+0.03%)
May 23, 2013 674.78 682.65 671.22 680.32 0 -4.78(-0.70%)
May 22, 2013 686.88 699.45 682.83 685.10 0 -6.19(-0.90%)
May 21, 2013 679.51 694.10 684.94 691.29 0 -2.84(-0.41%)
May 20, 2013 674.30 696.67 688.51 694.13 0 +1.77(+0.26%)
May 17, 2013 688.54 693.86 686.83 692.36 0 +1.84(+0.27%)
May 16, 2013 690.87 696.67 688.89 690.51 0 -7.00(-1.00%)
May 15, 2013 692.97 699.05 692.25 697.52 0 +6.99(+1.01%)
May 13, 2013 691.92 693.64 687.36 690.53 0 -4.16(-0.60%)
May 10, 2013 691.18 696.31 687.42 694.68 0 +12.65(+1.85%)
May 09, 2013 685.12 688.01 679.20 682.03 0 -5.66(-0.82%)
May 08, 2013 677.71 689.48 682.75 687.69 0 +4.89(+0.72%)
May 07, 2013 680.65 688.02 679.35 682.81 0 +6.90(+1.02%)
May 06, 2013 672.29 679.24 672.89 675.90 0 -2.16(-0.32%)
May 03, 2013 676.19 681.00 670.59 678.07 0 +4.95(+0.73%)
May 02, 2013 671.19 675.96 668.61 673.12 0 +0.30(+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.