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 (%)
Aug 31, 2009 1037 1046 1030 1039 0 -4.88(-0.47%)
Aug 28, 2009 1054 1057 1037 1044 0 -4.27(-0.41%)
Aug 27, 2009 1058 1060 1040 1048 0 -5.05(-0.48%)
Aug 26, 2009 1047 1063 1042 1054 0 +4.93(+0.47%)
Aug 25, 2009 1052 1057 1045 1049 0 +2.91(+0.28%)
Aug 24, 2009 1047 1052 1040 1046 0 +3.24(+0.31%)
Aug 21, 2009 1035 1047 1025 1042 0 +18.70(+1.83%)
Aug 20, 2009 1017 1026 1012 1024 0 +8.18(+0.81%)
Aug 19, 2009 1001 1023 998.11 1016 0 +7.26(+0.72%)
Aug 18, 2009 1008 1014 1001 1008 0 +2.46(+0.24%)
Aug 17, 2009 1016 1021 1002 1006 0 -19.64(-1.92%)
Aug 14, 2009 1029 1034 1014 1026 0 -2.72(-0.26%)
Aug 13, 2009 1034 1037 1017 1028 0 -3.84(-0.37%)
Aug 12, 2009 1018 1041 1015 1032 0 +15.79(+1.55%)
Aug 11, 2009 1025 1029 1014 1016 0 -11.25(-1.09%)
Aug 10, 2009 1031 1036 1020 1028 0 -3.17(-0.31%)
Aug 07, 2009 1034 1040 1026 1031 0 +4.84(+0.47%)
Aug 06, 2009 1038 1042 1019 1026 0 -8.31(-0.80%)
Aug 05, 2009 1053 1055 1028 1034 0 -13.72(-1.31%)
Aug 04, 2009 1055 1061 1041 1048 0 -3.73(-0.35%)
Aug 03, 2009 1065 1074 1041 1052 0 +0.80(+0.08%)
Jul 31, 2009 1055 1060 1039 1051 0 -5.76(-0.55%)
Jul 30, 2009 1052 1067 1047 1057 0 +7.30(+0.70%)
Jul 29, 2009 1032 1052 1027 1049 0 +13.59(+1.31%)
Jul 28, 2009 1031 1043 1024 1036 0 +4.33(+0.42%)
Jul 27, 2009 1033 1039 1021 1031 0 -1.02(-0.10%)
Jul 25, 2009 1028 1037 1025 1032 0 -1.65(-0.16%)
Jul 24, 2009 1027 1039 1023 1034 0 +1.27(+0.12%)
Jul 23, 2009 1009 1047 1007 1033 0 +28.89(+2.88%)
Jul 22, 2009 1004 1014 994.85 1004 0 +2.46(+0.25%)
Jul 21, 2009 996.76 1007 990.47 1001 0 -10.31(-1.02%)
Jun 26, 2009 1011 1017 1002 1012 0 -2.19(-0.22%)
Jun 25, 2009 1003 1019 1001 1014 0 +8.70(+0.87%)
Jun 24, 2009 1010 1016 999.08 1005 0 +3.70(+0.37%)
Jun 23, 2009 987.53 1007 982.61 1002 0 +17.05(+1.73%)
Jun 22, 2009 976.08 1002 970.88 984.46 0 +3.81(+0.39%)
Jun 19, 2009 995.69 998.54 973.69 980.65 0 -6.97(-0.71%)
Jun 18, 2009 986.89 997.25 980.04 987.62 0 +3.15(+0.32%)
Jun 17, 2009 984.59 995.27 979.22 984.47 0 +0.26(+0.03%)
Jun 16, 2009 991.08 996.79 979.62 984.22 0 -11.20(-1.12%)
Jun 15, 2009 1001 1006 984.92 995.41 0 -12.80(-1.27%)
Jun 12, 2009 998.86 1012 993.37 1008 0 +6.20(+0.62%)
Jun 11, 2009 990.53 1012 987.39 1002 0 +12.76(+1.29%)
Jun 10, 2009 991.51 997.71 980.35 989.25 0 +2.16(+0.22%)
Jun 09, 2009 990.84 997.50 978.19 987.09 0 -0.65(-0.07%)
Jun 08, 2009 979.62 995.19 975.51 987.74 0 -5.80(-0.58%)
Jun 05, 2009 1003 1006 988.48 993.55 0 -1.27(-0.13%)
Jun 04, 2009 1002 1008 988.37 994.81 0 -0.72(-0.07%)
Jun 03, 2009 999.96 1012 985.39 995.53 0 -11.32(-1.12%)
Jun 02, 2009 999.34 1012 993.50 1007 0 +8.59(+0.86%)
Jun 01, 2009 1008 1014 992.48 998.26 0 -0.04(-0.00%)
May 29, 2009 996.29 1000 977.43 998.30 0 +5.59(+0.56%)
May 28, 2009 981.48 1000 972.48 992.71 0 +16.94(+1.74%)
May 27, 2009 992.62 1001 971.06 975.77 0 -17.43(-1.76%)
May 26, 2009 965.09 996.33 958.59 993.20 0 +32.50(+3.38%)
May 25, 2009 963.58 972.05 950.68 960.70 0 +0.00(+0.00%)
May 22, 2009 963.58 972.05 950.68 960.70 0 -2.67(-0.28%)
May 21, 2009 975.50 982.94 952.67 963.37 0 -18.59(-1.89%)
May 20, 2009 996.92 1003 979.27 981.96 0 -8.24(-0.83%)
May 19, 2009 993.62 998.73 986.76 990.20 0 +0.21(+0.02%)
May 18, 2009 995.72 1006 981.30 989.98 0 -0.22(-0.02%)
May 15, 2009 1002 1007 981.72 990.20 0 -9.86(-0.99%)
May 14, 2009 1004 1013 991.12 1000 0 +0.28(+0.03%)
May 13, 2009 1014 1026 995.31 999.78 0 -19.38(-1.90%)
May 12, 2009 1013 1030 1005 1019 0 +11.94(+1.19%)
May 11, 2009 1005 1019 996.26 1007 0 -4.43(-0.44%)
May 08, 2009 1021 1027 997.83 1012 0 +1.77(+0.18%)
May 07, 2009 1038 1047 1001 1010 0 -39.26(-3.74%)
May 06, 2009 1047 1056 1032 1049 0 +5.71(+0.55%)
May 05, 2009 1046 1059 1034 1043 0 -8.27(-0.79%)
May 04, 2009 1037 1054 1035 1052 0 +22.23(+2.16%)
May 01, 2009 1023 1032 1009 1029 0 +14.26(+1.40%)
Apr 30, 2009 1025 1035 1003 1015 0 +0.88(+0.09%)
Apr 29, 2009 1025 1037 1003 1014 0 +0.14(+0.01%)
Apr 28, 2009 1002 1024 991.19 1014 0 +11.76(+1.17%)
Apr 27, 2009 1005 1014 987.86 1002 0 -4.23(-0.42%)
Apr 24, 2009 1016 1024 995.71 1007 0 -5.87(-0.58%)
Apr 23, 2009 1020 1026 997.20 1013 0 -1.63(-0.16%)
Apr 22, 2009 1015 1039 1005 1014 0 +9.81(+0.98%)
Apr 21, 2009 999.23 1011 989.39 1004 0 +1.46(+0.15%)
Apr 20, 2009 1022 1032 997.05 1003 0 -29.00(-2.81%)
Apr 17, 2009 1041 1051 1027 1032 0 -1.02(-0.10%)
Apr 16, 2009 1027 1043 1015 1033 0 +11.45(+1.12%)
Apr 15, 2009 1013 1028 1008 1021 0 +8.06(+0.80%)
Apr 14, 2009 1028 1030 1007 1013 0 -21.90(-2.12%)
Apr 13, 2009 1033 1044 1020 1035 0 -4.05(-0.39%)
Apr 10, 2009 1033 1048 1025 1039 0 +0.00(+0.00%)
Apr 09, 2009 1033 1048 1025 1039 0 +20.39(+2.00%)
Apr 08, 2009 1022 1033 1008 1019 0 -3.52(-0.34%)
Apr 07, 2009 1036 1039 1013 1022 0 -38.59(-3.64%)
Apr 06, 2009 1051 1064 1039 1061 0 -1.33(-0.13%)
Apr 03, 2009 1056 1069 1047 1062 0 +11.31(+1.08%)
Apr 02, 2009 1042 1072 1027 1051 0 +28.03(+2.74%)
Apr 01, 2009 979.88 1030 977.82 1023 0 +29.06(+2.92%)
Mar 31, 2009 1005 1014 987.40 994.00 0 +2.49(+0.25%)
Mar 30, 2009 999.17 1008 977.77 991.51 0 -25.61(-2.52%)
Mar 27, 2009 1012 1028 1005 1017 0 -9.40(-0.92%)
Mar 26, 2009 1026 1033 995.29 1027 0 +22.23(+2.21%)
Mar 25, 2009 1015 1021 982.54 1004 0 -5.06(-0.50%)
Mar 24, 2009 1019 1028 1003 1009 0 -16.70(-1.63%)
Mar 23, 2009 1004 1027 1000 1026 0 +50.46(+5.17%)
Mar 20, 2009 995.54 1004 972.30 975.59 0 -3.05(-0.31%)
Mar 19, 2009 1006 1009 973.55 978.64 0 -18.40(-1.85%)
Mar 18, 2009 974.81 1012 969.27 997.05 0 +17.73(+1.81%)
Mar 17, 2009 942.57 982.04 935.20 979.32 0 +35.76(+3.79%)
Mar 16, 2009 948.53 961.80 936.54 943.56 0 +3.67(+0.39%)
Mar 13, 2009 943.74 951.60 922.19 939.88 0 +3.66(+0.39%)
Mar 12, 2009 909.18 939.23 902.11 936.23 0 +28.97(+3.19%)
Mar 11, 2009 910.52 921.15 895.22 907.26 0 +6.65(+0.74%)
Mar 10, 2009 870.36 903.96 862.41 900.61 0 +45.17(+5.28%)
Mar 09, 2009 873.24 890.86 851.78 855.43 0 -32.33(-3.64%)
Mar 06, 2009 900.76 919.13 862.08 887.76 0 -7.17(-0.80%)
Mar 05, 2009 892.96 928.06 881.01 894.93 0 -15.16(-1.67%)
Mar 04, 2009 903.45 924.83 886.04 910.09 0 +21.59(+2.43%)
Mar 03, 2009 905.89 925.96 879.54 888.50 0 -14.39(-1.59%)
Mar 02, 2009 907.20 933.29 867.74 902.89 0 -31.54(-3.38%)
Feb 27, 2009 923.84 950.23 919.27 934.43 0 -7.81(-0.83%)
Feb 26, 2009 944.89 958.44 930.56 942.24 0 +6.70(+0.72%)
Feb 25, 2009 929.43 951.52 914.34 935.54 0 +8.35(+0.90%)
Feb 24, 2009 905.37 933.07 892.88 927.19 0 +24.57(+2.72%)
Feb 23, 2009 941.59 947.22 898.24 902.62 0 -32.25(-3.45%)
Feb 20, 2009 910.92 945.34 904.34 934.86 0 +17.05(+1.86%)
Feb 19, 2009 925.01 937.36 914.15 917.82 0 +4.59(+0.50%)
Feb 18, 2009 928.33 931.20 903.09 913.22 0 -9.13(-0.99%)
Feb 17, 2009 939.94 950.26 914.23 922.35 0 -39.14(-4.07%)
Feb 16, 2009 964.60 982.36 955.94 961.49 0 +0.00(+0.00%)
Feb 13, 2009 964.60 982.36 955.94 961.49 0 -3.77(-0.39%)
Feb 12, 2009 958.15 968.49 935.38 965.26 0 -2.89(-0.30%)
Feb 11, 2009 981.16 985.27 956.15 968.15 0 -2.32(-0.24%)
Feb 10, 2009 1011 1021 963.70 970.47 0 -44.68(-4.40%)
Feb 09, 2009 1025 1030 1008 1015 0 -5.89(-0.58%)
Feb 06, 2009 996.21 1034 991.42 1021 0 +26.46(+2.66%)
Feb 05, 2009 969.99 1008 964.30 994.58 0 +15.94(+1.63%)
Feb 04, 2009 1009 1021 971.23 978.64 0 -26.11(-2.60%)
Feb 03, 2009 999.73 1012 979.33 1005 0 +17.07(+1.73%)
Feb 02, 2009 979.08 998.38 961.73 987.68 0 +17.75(+1.83%)
Jan 30, 2009 979.03 989.79 958.05 969.93 0 -7.76(-0.79%)
Jan 29, 2009 1003 1007 963.12 977.69 0 -37.13(-3.66%)
Jan 28, 2009 991.65 1040 975.91 1015 0 +11.92(+1.19%)
Jan 27, 2009 1002 1019 984.93 1003 0 -28.37(-2.75%)
Jan 26, 2009 1004 1044 1002 1031 0 +22.70(+2.25%)
Jan 23, 2009 975.49 1018 961.94 1009 0 +17.42(+1.76%)
Jan 22, 2009 988.20 1007 966.56 991.15 0 -14.45(-1.44%)
Jan 21, 2009 984.83 1008 975.41 1006 0 +29.81(+3.06%)
Jan 20, 2009 984.78 1003 970.75 975.79 0 -69.57(-6.66%)
Jan 19, 2009 998.20 1054 979.80 1045 0 +59.48(+6.03%)
Jan 16, 2009 1006 1009 967.74 985.88 0 +5.16(+0.53%)
Jan 15, 2009 985.13 992.06 936.30 980.71 0 -10.39(-1.05%)
Jan 14, 2009 1006 1011 978.62 991.11 0 -27.19(-2.67%)
Jan 13, 2009 1019 1025 994.20 1018 0 -2.11(-0.21%)
Jan 12, 2009 1043 1053 1012 1020 0 -20.73(-1.99%)
Jan 09, 2009 1059 1067 1036 1041 0 -17.42(-1.65%)
Jan 08, 2009 1041 1064 1036 1059 0 +11.22(+1.07%)
Jan 07, 2009 1056 1064 1037 1047 0 -25.16(-2.35%)
Jan 06, 2009 1084 1092 1059 1072 0 -6.77(-0.63%)
Jan 05, 2009 1103 1106 1062 1079 0 -45.93(-4.08%)
Jan 02, 2009 1104 1129 1089 1125 0 +29.11(+2.66%)
Jan 01, 2009 1079 1111 1068 1096 0 +0.00(+0.00%)
Dec 31, 2008 1079 1111 1068 1096 0 +16.68(+1.55%)
Dec 30, 2008 1071 1082 1053 1079 0 +12.33(+1.16%)
Dec 29, 2008 1072 1077 1048 1067 0 -3.89(-0.36%)
Dec 26, 2008 1069 1077 1062 1071 0 +7.14(+0.67%)
Dec 25, 2008 1060 1075 1057 1064 0 +0.00(+0.00%)
Dec 24, 2008 1060 1075 1057 1064 0 +4.66(+0.44%)
Dec 23, 2008 1078 1089 1052 1059 0 -12.90(-1.20%)
Dec 22, 2008 1076 1093 1049 1072 0 -2.20(-0.20%)
Dec 19, 2008 1077 1096 1058 1074 0 +7.63(+0.72%)
Dec 18, 2008 1088 1103 1055 1067 0 -12.66(-1.17%)
Dec 17, 2008 1067 1100 1053 1079 0 +3.54(+0.33%)
Dec 16, 2008 1041 1088 1030 1076 0 +43.60(+4.22%)
Dec 15, 2008 1056 1066 1012 1032 0 -31.47(-2.96%)
Dec 12, 2008 1035 1077 1028 1064 0 +7.64(+0.72%)
Dec 11, 2008 1055 1087 1043 1056 0 -12.42(-1.16%)
Dec 10, 2008 1104 1117 1054 1068 0 -24.51(-2.24%)
Dec 09, 2008 1114 1129 1080 1093 0 -32.81(-2.91%)
Dec 08, 2008 1095 1154 1086 1126 0 +57.99(+5.43%)
Dec 05, 2008 1039 1085 1014 1068 0 +12.37(+1.17%)
Dec 04, 2008 1064 1107 1036 1055 0 -31.47(-2.90%)
Dec 03, 2008 1058 1096 1021 1087 0 +33.60(+3.19%)
Dec 02, 2008 1030 1064 1016 1053 0 +40.16(+3.96%)
Dec 01, 2008 1059 1062 1009 1013 0 -64.82(-6.01%)
Nov 28, 2008 1068 1088 1057 1078 0 +2.60(+0.24%)
Nov 27, 2008 1002 1087 992.76 1075 0 +0.00(+0.00%)
Nov 26, 2008 1002 1087 992.76 1075 0 +19.00(+1.80%)
Nov 25, 2008 1060 1078 1006 1056 0 +16.21(+1.56%)
Nov 24, 2008 997.63 1070 994.53 1040 0 +67.70(+6.96%)
Nov 21, 2008 960.69 983.71 898.76 972.39 0 +36.02(+3.85%)
Nov 20, 2008 954.78 1017 925.29 936.37 0 -28.80(-2.98%)
Nov 19, 2008 1023 1034 961.69 965.17 0 -58.23(-5.69%)
Nov 18, 2008 1028 1054 986.34 1023 0 -10.58(-1.02%)
Nov 17, 2008 1050 1066 1017 1034 0 -23.20(-2.19%)
Nov 14, 2008 1075 1111 1030 1057 0 -40.31(-3.67%)
Nov 13, 2008 1016 1101 994.04 1097 0 +84.11(+8.30%)
Nov 12, 2008 1040 1051 1005 1013 0 -36.42(-3.47%)
Nov 11, 2008 1059 1080 1036 1050 0 -14.14(-1.33%)
Nov 10, 2008 1080 1089 1046 1064 0 +14.00(+1.33%)
Nov 07, 2008 1029 1059 1021 1050 0 +35.60(+3.51%)
Nov 06, 2008 1056 1076 1003 1014 0 -45.68(-4.31%)
Nov 05, 2008 1114 1121 1053 1060 0 -70.36(-6.22%)
Nov 04, 2008 1104 1151 1096 1130 0 +56.85(+5.30%)
Nov 03, 2008 1046 1089 1039 1074 0 +37.89(+3.66%)
Oct 31, 2008 1045 1089 1028 1036 0 -12.41(-1.18%)
Oct 30, 2008 1069 1085 1019 1048 0 +13.73(+1.33%)
Oct 29, 2008 1054 1074 1010 1034 0 -25.89(-2.44%)
Oct 28, 2008 969.38 1066 955.66 1060 0 +115.76(+12.26%)
Oct 27, 2008 935.35 982.50 916.19 944.45 0 +14.73(+1.58%)
Oct 24, 2008 886.43 967.49 880.63 929.73 0 -31.57(-3.28%)
Oct 23, 2008 933.39 989.67 914.63 961.30 0 +30.99(+3.33%)
Oct 22, 2008 977.09 988.97 903.98 930.30 0 -70.73(-7.07%)
Oct 21, 2008 1025 1048 988.04 1001 0 -37.51(-3.61%)
Oct 20, 2008 992.32 1043 975.08 1039 0 +60.57(+6.19%)
Oct 17, 2008 957.88 1026 940.20 977.97 0 -2.16(-0.22%)
Oct 16, 2008 960.30 996.19 913.39 980.14 0 +29.44(+3.10%)
Oct 15, 2008 1013 1017 946.49 950.70 0 -102.58(-9.74%)
Oct 14, 2008 1091 1119 1025 1053 0 +7.71(+0.74%)
Oct 13, 2008 963.63 1051 944.79 1046 0 +114.86(+12.34%)
Oct 10, 2008 895.42 1003 845.58 930.71 0 -8.47(-0.90%)
Oct 09, 2008 1007 1021 922.45 939.18 0 -62.45(-6.24%)
Oct 08, 2008 1008 1055 977.58 1002 0 -33.65(-3.25%)
Oct 07, 2008 1092 1112 1031 1035 0 -43.46(-4.03%)
Oct 06, 2008 1099 1119 1040 1079 0 -46.92(-4.17%)
Oct 03, 2008 1137 1169 1117 1126 0 -0.06(-0.01%)
Oct 02, 2008 1138 1153 1113 1126 0 -12.31(-1.08%)
Oct 01, 2008 1141 1158 1106 1138 0 -5.34(-0.47%)
Sep 30, 2008 1140 1169 1124 1143 0 +27.49(+2.46%)
Sep 29, 2008 1181 1192 1104 1116 0 -79.55(-6.65%)
Sep 26, 2008 1177 1200 1168 1195 0 -0.20(-0.02%)
Sep 25, 2008 1169 1213 1162 1196 0 +35.52(+3.06%)
Sep 24, 2008 1160 1168 1137 1160 0 +9.70(+0.84%)
Sep 23, 2008 1173 1195 1144 1150 0 -21.76(-1.86%)
Sep 22, 2008 1216 1222 1160 1172 0 -48.47(-3.97%)
Sep 19, 2008 1228 1253 1180 1221 0 +45.63(+3.88%)
Sep 18, 2008 1152 1191 1101 1175 0 +35.28(+3.10%)
Sep 17, 2008 1178 1185 1124 1140 0 -51.09(-4.29%)
Sep 16, 2008 1185 1206 1150 1191 0 -8.98(-0.75%)
Sep 15, 2008 1227 1248 1198 1200 0 -57.28(-4.56%)
Sep 12, 2008 1251 1263 1228 1257 0 +1.36(+0.11%)
Sep 11, 2008 1246 1261 1225 1256 0 -3.43(-0.27%)
Sep 10, 2008 1286 1288 1252 1259 0 -26.38(-2.05%)
Sep 09, 2008 1282 1311 1275 1286 0 -4.71(-0.37%)
Sep 08, 2008 1280 1298 1260 1290 0 +34.24(+2.73%)
Sep 05, 2008 1252 1265 1237 1256 0 -1.68(-0.13%)
Sep 04, 2008 1289 1299 1255 1258 0 -39.33(-3.03%)
Sep 03, 2008 1287 1307 1283 1297 0 +5.66(+0.44%)
Sep 02, 2008 1295 1319 1283 1291 0 +12.50(+0.98%)
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.