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, 2017 1549 1555 1538 1540 0 -6.73(-0.44%)
Aug 30, 2017 1553 1554 1543 1547 0 -9.52(-0.61%)
Aug 29, 2017 1552 1563 1551 1556 0 -3.39(-0.22%)
Aug 28, 2017 1561 1564 1550 1559 0 -0.90(-0.06%)
Aug 25, 2017 1554 1568 1551 1560 0 +12.06(+0.78%)
Aug 24, 2017 1555 1559 1545 1548 0 -4.51(-0.29%)
Aug 23, 2017 1549 1562 1548 1553 0 -0.45(-0.03%)
Aug 22, 2017 1544 1555 1536 1553 0 +11.87(+0.77%)
Aug 21, 2017 1535 1553 1530 1541 0 +10.30(+0.67%)
Aug 18, 2017 1537 1540 1524 1531 0 -7.21(-0.47%)
Aug 17, 2017 1559 1562 1538 1538 0 -23.18(-1.48%)
Aug 16, 2017 1558 1566 1552 1562 0 +2.38(+0.15%)
Aug 15, 2017 1569 1571 1552 1559 0 -13.06(-0.83%)
Aug 14, 2017 1558 1574 1556 1572 0 +18.83(+1.21%)
Aug 11, 2017 1559 1562 1547 1553 0 -0.97(-0.06%)
Aug 10, 2017 1558 1565 1552 1554 0 -7.29(-0.47%)
Aug 09, 2017 1563 1569 1553 1562 0 -6.14(-0.39%)
Aug 08, 2017 1574 1581 1563 1568 0 -7.84(-0.50%)
Aug 07, 2017 1572 1580 1569 1576 0 +1.75(+0.11%)
Aug 04, 2017 1569 1577 1555 1574 0 +7.14(+0.46%)
Aug 03, 2017 1561 1574 1554 1567 0 +2.11(+0.13%)
Aug 02, 2017 1586 1589 1554 1565 0 -19.41(-1.23%)
Aug 01, 2017 1588 1602 1574 1584 0 +4.68(+0.30%)
Jul 31, 2017 1571 1585 1561 1579 0 +6.00(+0.38%)
Jul 28, 2017 1577 1594 1559 1573 0 -7.42(-0.47%)
Jul 27, 2017 1535 1583 1530 1581 0 +73.82(+4.90%)
Jul 26, 2017 1476 1515 1491 1507 0 +41.72(+2.85%)
Jul 25, 2017 1466 1474 1462 1465 0 +3.65(+0.25%)
Jul 24, 2017 1474 1476 1459 1462 0 -13.88(-0.94%)
Jul 21, 2017 1473 1479 1463 1475 0 +0.26(+0.02%)
Jul 20, 2017 1460 1485 1456 1475 0 +19.95(+1.37%)
Jul 19, 2017 1451 1457 1445 1455 0 +5.33(+0.37%)
Jul 18, 2017 1464 1466 1445 1450 0 -12.33(-0.84%)
Jul 17, 2017 1461 1467 1458 1462 0 +2.75(+0.19%)
Jul 14, 2017 1457 1465 1453 1459 0 +4.71(+0.32%)
Jul 13, 2017 1457 1464 1447 1455 0 -8.65(-0.59%)
Jul 12, 2017 1459 1470 1454 1463 0 +9.38(+0.65%)
Jul 11, 2017 1464 1465 1451 1454 0 -9.78(-0.67%)
Jul 10, 2017 1470 1474 1463 1464 0 -7.13(-0.48%)
Jul 07, 2017 1476 1478 1463 1471 0 -4.90(-0.33%)
Jul 06, 2017 1490 1495 1475 1476 0 -33.86(-2.24%)
Jul 05, 2017 1515 1518 1500 1510 0 -4.72(-0.31%)
Jul 03, 2017 1504 1517 1501 1514 0 +12.37(+0.82%)
Jun 30, 2017 1502 1508 1494 1502 0 +4.73(+0.32%)
Jun 29, 2017 1509 1513 1495 1497 0 -13.53(-0.90%)
Jun 28, 2017 1510 1520 1504 1511 0 +6.82(+0.45%)
Jun 27, 2017 1514 1513 1501 1504 0 -20.45(-1.34%)
Jun 26, 2017 1517 1531 1514 1524 0 +8.93(+0.59%)
Jun 23, 2017 1519 1521 1510 1516 0 -2.57(-0.17%)
Jun 22, 2017 1521 1527 1512 1518 0 -0.46(-0.03%)
Jun 21, 2017 1538 1540 1508 1519 0 -19.26(-1.25%)
Jun 20, 2017 1548 1551 1533 1538 0 -15.80(-1.02%)
Jun 19, 2017 1557 1558 1545 1554 0 -2.26(-0.15%)
Jun 16, 2017 1560 1565 1543 1556 0 +1.33(+0.09%)
Jun 15, 2017 1551 1560 1547 1555 0 +0.65(+0.04%)
Jun 14, 2017 1555 1558 1545 1554 0 +3.55(+0.23%)
Jun 13, 2017 1567 1569 1546 1550 0 -17.45(-1.11%)
Jun 12, 2017 1554 1578 1555 1568 0 +13.97(+0.90%)
Jun 09, 2017 1544 1556 1539 1554 0 +13.11(+0.85%)
Jun 08, 2017 1540 1553 1535 1541 0 -8.04(-0.52%)
Jun 07, 2017 1553 1556 1542 1549 0 -0.91(-0.06%)
Jun 06, 2017 1549 1559 1544 1550 0 -0.39(-0.03%)
Jun 05, 2017 1547 1552 1539 1550 0 -2.10(-0.14%)
Jun 02, 2017 1557 1567 1547 1552 0 -0.43(-0.03%)
Jun 01, 2017 1550 1557 1538 1553 0 +6.13(+0.40%)
May 31, 2017 1546 1558 1540 1546 0 +5.69(+0.37%)
May 30, 2017 1520 1546 1520 1541 0 +20.36(+1.34%)
May 26, 2017 1522 1525 1517 1520 0 -2.39(-0.16%)
May 25, 2017 1517 1527 1515 1523 0 +5.07(+0.33%)
May 24, 2017 1526 1529 1512 1518 0 -8.31(-0.54%)
May 23, 2017 1527 1532 1523 1526 0 +0.12(+0.01%)
May 22, 2017 1524 1530 1520 1526 0 +2.46(+0.16%)
May 19, 2017 1514 1525 1506 1523 0 +12.92(+0.86%)
May 18, 2017 1495 1519 1492 1511 0 +16.82(+1.13%)
May 17, 2017 1520 1513 1492 1494 0 -26.85(-1.77%)
May 16, 2017 1531 1538 1519 1521 0 -9.01(-0.59%)
May 15, 2017 1535 1540 1523 1530 0 -3.36(-0.22%)
May 12, 2017 1537 1541 1528 1533 0 -1.13(-0.07%)
May 11, 2017 1540 1544 1529 1534 0 -7.87(-0.51%)
May 10, 2017 1537 1551 1534 1542 0 +4.00(+0.26%)
May 09, 2017 1546 1548 1532 1538 0 -10.67(-0.69%)
May 08, 2017 1551 1555 1536 1549 0 +1.70(+0.11%)
May 05, 2017 1528 1551 1525 1547 0 +23.28(+1.53%)
May 04, 2017 1538 1539 1512 1524 0 -15.54(-1.01%)
May 03, 2017 1550 1554 1529 1539 0 -10.59(-0.68%)
May 02, 2017 1552 1558 1543 1550 0 -0.10(-0.01%)
May 01, 2017 1566 1568 1549 1550 0 -13.24(-0.85%)
Apr 28, 2017 1577 1582 1558 1563 0 -15.91(-1.01%)
Apr 27, 2017 1598 1600 1577 1579 0 -21.49(-1.34%)
Apr 26, 2017 1581 1606 1575 1601 0 +20.59(+1.30%)
Apr 25, 2017 1585 1594 1571 1580 0 -5.02(-0.32%)
Apr 24, 2017 1588 1593 1580 1585 0 -0.59(-0.04%)
Apr 21, 2017 1600 1606 1580 1586 0 -23.87(-1.48%)
Apr 20, 2017 1594 1616 1590 1609 0 -3.50(-0.22%)
Apr 19, 2017 1621 1626 1610 1613 0 -4.40(-0.27%)
Apr 18, 2017 1610 1626 1606 1617 0 +2.48(+0.15%)
Apr 17, 2017 1612 1624 1610 1615 0 +4.41(+0.27%)
Apr 13, 2017 1618 1626 1609 1610 0 -10.47(-0.65%)
Apr 12, 2017 1607 1622 1602 1621 0 +9.50(+0.59%)
Apr 11, 2017 1610 1614 1599 1611 0 +1.18(+0.07%)
Apr 10, 2017 1616 1621 1606 1610 0 -4.33(-0.27%)
Apr 07, 2017 1612 1624 1606 1615 0 +4.35(+0.27%)
Apr 06, 2017 1620 1623 1606 1610 0 -24.80(-1.52%)
Apr 05, 2017 1645 1648 1633 1635 0 -7.10(-0.43%)
Apr 04, 2017 1634 1643 1628 1642 0 +5.98(+0.37%)
Apr 03, 2017 1631 1642 1623 1636 0 +5.49(+0.34%)
Mar 31, 2017 1640 1643 1630 1631 0 -7.43(-0.45%)
Mar 30, 2017 1630 1643 1626 1638 0 +5.81(+0.36%)
Mar 29, 2017 1635 1642 1628 1632 0 -2.64(-0.16%)
Mar 28, 2017 1628 1637 1620 1635 0 +3.00(+0.18%)
Mar 27, 2017 1641 1646 1626 1632 0 -11.24(-0.68%)
Mar 24, 2017 1644 1650 1637 1643 0 +1.68(+0.10%)
Mar 23, 2017 1643 1651 1633 1641 0 -1.52(-0.09%)
Mar 22, 2017 1656 1661 1632 1643 0 -14.37(-0.87%)
Mar 21, 2017 1670 1674 1655 1657 0 -7.72(-0.46%)
Mar 20, 2017 1673 1678 1661 1665 0 -7.50(-0.45%)
Mar 17, 2017 1668 1675 1661 1673 0 +9.94(+0.60%)
Mar 16, 2017 1666 1672 1657 1663 0 -4.88(-0.29%)
Mar 15, 2017 1644 1670 1643 1667 0 +23.12(+1.41%)
Mar 14, 2017 1652 1656 1641 1644 0 -8.91(-0.54%)
Mar 13, 2017 1648 1655 1643 1653 0 +0.66(+0.04%)
Mar 10, 2017 1647 1657 1641 1653 0 +10.85(+0.66%)
Mar 09, 2017 1638 1648 1633 1642 0 +6.81(+0.42%)
Mar 08, 2017 1640 1641 1630 1635 0 -7.39(-0.45%)
Mar 07, 2017 1652 1655 1638 1642 0 -11.33(-0.69%)
Mar 06, 2017 1651 1657 1645 1654 0 -2.64(-0.16%)
Mar 03, 2017 1657 1659 1647 1656 0 +0.43(+0.03%)
Mar 02, 2017 1650 1659 1646 1656 0 +1.09(+0.07%)
Mar 01, 2017 1647 1661 1638 1655 0 +6.20(+0.38%)
Feb 28, 2017 1655 1659 1642 1649 0 -8.95(-0.54%)
Feb 27, 2017 1674 1676 1652 1658 0 -19.24(-1.15%)
Feb 24, 2017 1669 1684 1666 1677 0 +9.81(+0.59%)
Feb 23, 2017 1659 1672 1650 1667 0 +15.15(+0.92%)
Feb 22, 2017 1650 1656 1645 1652 0 +1.88(+0.11%)
Feb 21, 2017 1644 1655 1638 1650 0 +8.50(+0.52%)
Feb 17, 2017 1641 1641 1641 1641 0 +14.90(+0.92%)
Feb 16, 2017 1619 1631 1613 1627 0 +7.48(+0.46%)
Feb 15, 2017 1608 1620 1603 1619 0 +4.71(+0.29%)
Feb 14, 2017 1610 1618 1603 1614 0 -2.34(-0.14%)
Feb 13, 2017 1616 1628 1606 1617 0 -19.34(-1.18%)
Feb 10, 2017 1632 1639 1627 1636 0 +4.65(+0.29%)
Feb 09, 2017 1624 1637 1621 1631 0 +8.37(+0.52%)
Feb 08, 2017 1623 1629 1615 1623 0 +6.51(+0.40%)
Feb 07, 2017 1617 1620 1607 1617 0 +0.56(+0.03%)
Feb 06, 2017 1631 1631 1613 1616 0 -13.00(-0.80%)
Feb 03, 2017 1632 1635 1624 1629 0 +5.91(+0.36%)
Feb 02, 2017 1644 1646 1613 1623 0 -19.60(-1.19%)
Feb 01, 2017 1662 1667 1635 1643 0 -12.89(-0.78%)
Jan 31, 2017 1650 1663 1642 1656 0 +1.77(+0.11%)
Jan 30, 2017 1658 1667 1646 1654 0 -7.12(-0.43%)
Jan 27, 2017 1657 1669 1650 1661 0 +11.41(+0.69%)
Jan 26, 2017 1631 1656 1624 1649 0 -1.28(-0.08%)
Jan 25, 2017 1647 1656 1628 1651 0 -4.35(-0.26%)
Jan 24, 2017 1657 1672 1643 1655 0 -44.06(-2.59%)
Jan 23, 2017 1689 1705 1683 1699 0 +6.24(+0.37%)
Jan 20, 2017 1688 1708 1686 1693 0 +14.36(+0.86%)
Jan 19, 2017 1679 1683 1669 1679 0 +5.25(+0.31%)
Jan 18, 2017 1686 1693 1672 1673 0 -15.49(-0.92%)
Jan 17, 2017 1683 1692 1677 1689 0 +7.16(+0.43%)
Jan 13, 2017 1682 1682 1682 1682 0 -2.45(-0.15%)
Jan 12, 2017 1673 1690 1667 1684 0 +10.69(+0.64%)
Jan 11, 2017 1671 1680 1661 1673 0 -7.53(-0.45%)
Jan 10, 2017 1678 1692 1659 1681 0 +1.29(+0.08%)
Jan 09, 2017 1697 1700 1679 1680 0 -19.73(-1.16%)
Jan 06, 2017 1718 1721 1694 1699 0 -44.79(-2.57%)
Jan 05, 2017 1749 1752 1735 1744 0 +1.00(+0.06%)
Jan 04, 2017 1746 1752 1737 1743 0 -3.08(-0.18%)
Jan 03, 2017 1728 1748 1721 1746 0 +30.74(+1.79%)
Dec 30, 2016 1716 1716 1716 1716 0 -7.97(-0.46%)
Dec 29, 2016 1718 1729 1716 1723 0 +7.96(+0.46%)
Dec 28, 2016 1722 1728 1713 1716 0 -6.06(-0.35%)
Dec 27, 2016 1724 1729 1715 1722 0 -2.20(-0.13%)
Dec 23, 2016 1724 1724 1724 1724 0 +1.21(+0.07%)
Dec 22, 2016 1701 1725 1697 1723 0 +17.22(+1.01%)
Dec 21, 2016 1710 1718 1705 1705 0 -5.68(-0.33%)
Dec 20, 2016 1703 1722 1701 1711 0 +9.19(+0.54%)
Dec 19, 2016 1688 1707 1677 1702 0 +17.13(+1.02%)
Dec 16, 2016 1681 1688 1672 1685 0 +10.02(+0.60%)
Dec 15, 2016 1657 1683 1653 1675 0 +9.97(+0.60%)
Dec 14, 2016 1685 1692 1658 1665 0 -19.37(-1.15%)
Dec 13, 2016 1678 1689 1676 1684 0 +12.25(+0.73%)
Dec 12, 2016 1659 1688 1656 1672 0 +17.40(+1.05%)
Dec 09, 2016 1647 1658 1641 1654 0 +4.78(+0.29%)
Dec 08, 2016 1648 1659 1642 1650 0 -3.73(-0.23%)
Dec 07, 2016 1624 1656 1619 1653 0 +37.00(+2.29%)
Dec 06, 2016 1603 1622 1594 1616 0 +21.81(+1.37%)
Dec 05, 2016 1595 1607 1592 1595 0 +0.32(+0.02%)
Dec 02, 2016 1601 1612 1587 1594 0 -4.46(-0.28%)
Dec 01, 2016 1595 1603 1576 1599 0 +3.23(+0.20%)
Nov 30, 2016 1619 1622 1595 1595 0 -33.44(-2.05%)
Nov 29, 2016 1632 1636 1621 1629 0 -3.83(-0.23%)
Nov 28, 2016 1617 1637 1615 1633 0 +13.09(+0.81%)
Nov 25, 2016 1604 1622 1603 1620 0 +16.47(+1.03%)
Nov 23, 2016 1603 1603 1603 1603 0 +12.25(+0.77%)
Nov 22, 2016 1568 1599 1561 1591 0 +30.63(+1.96%)
Nov 21, 2016 1555 1562 1548 1560 0 +8.34(+0.54%)
Nov 18, 2016 1546 1555 1538 1552 0 +7.42(+0.48%)
Nov 17, 2016 1545 1557 1541 1545 0 +3.07(+0.20%)
Nov 16, 2016 1530 1544 1525 1541 0 +15.24(+1.00%)
Nov 15, 2016 1500 1526 1497 1526 0 +32.34(+2.16%)
Nov 14, 2016 1511 1514 1489 1494 0 -13.98(-0.93%)
Nov 11, 2016 1509 1514 1500 1508 0 -1.72(-0.11%)
Nov 10, 2016 1548 1548 1501 1510 0 -37.59(-2.43%)
Nov 09, 2016 1525 1553 1506 1547 0 +9.92(+0.65%)
Nov 08, 2016 1531 1543 1529 1537 0 +8.35(+0.55%)
Nov 07, 2016 1527 1531 1517 1529 0 +13.06(+0.86%)
Nov 04, 2016 1520 1527 1512 1516 0 -0.08(-0.01%)
Nov 03, 2016 1520 1533 1510 1516 0 +0.06(+0.00%)
Nov 02, 2016 1535 1538 1513 1516 0 -18.16(-1.18%)
Nov 01, 2016 1556 1561 1529 1534 0 -15.37(-0.99%)
Oct 31, 2016 1547 1556 1542 1549 0 -3.54(-0.23%)
Oct 28, 2016 1560 1569 1549 1553 0 -6.54(-0.42%)
Oct 27, 2016 1544 1574 1538 1559 0 +20.42(+1.33%)
Oct 26, 2016 1545 1553 1535 1539 0 -8.78(-0.57%)
Oct 25, 2016 1549 1562 1544 1548 0 -8.73(-0.56%)
Oct 24, 2016 1557 1576 1544 1557 0 -10.83(-0.69%)
Oct 21, 2016 1591 1600 1553 1567 0 -34.39(-2.15%)
Oct 20, 2016 1616 1617 1595 1602 0 -32.58(-1.99%)
Oct 19, 2016 1637 1642 1631 1634 0 +2.55(+0.16%)
Oct 18, 2016 1633 1639 1622 1632 0 +2.06(+0.13%)
Oct 17, 2016 1624 1637 1620 1630 0 +2.86(+0.18%)
Oct 14, 2016 1632 1640 1627 1627 0 -2.78(-0.17%)
Oct 13, 2016 1626 1634 1614 1630 0 +0.75(+0.05%)
Oct 12, 2016 1620 1636 1617 1629 0 +10.26(+0.63%)
Oct 11, 2016 1619 1630 1605 1619 0 -3.22(-0.20%)
Oct 10, 2016 1621 1628 1598 1622 0 +7.50(+0.46%)
Oct 07, 2016 1614 1618 1608 1614 0 -8.48(-0.52%)
Oct 06, 2016 1624 1629 1614 1623 0 -1.50(-0.09%)
Oct 05, 2016 1640 1643 1614 1624 0 -28.34(-1.71%)
Oct 04, 2016 1677 1681 1644 1653 0 -37.11(-2.20%)
Sep 26, 2016 1697 1702 1687 1690 0 -9.17(-0.54%)
Sep 23, 2016 1694 1706 1683 1699 0 +3.87(+0.23%)
Sep 22, 2016 1683 1699 1680 1695 0 +20.43(+1.22%)
Sep 21, 2016 1657 1679 1652 1675 0 +21.12(+1.28%)
Sep 20, 2016 1663 1672 1649 1654 0 -1.23(-0.07%)
Sep 19, 2016 1668 1670 1648 1655 0 -11.72(-0.70%)
Sep 16, 2016 1670 1673 1655 1667 0 -7.81(-0.47%)
Sep 15, 2016 1662 1681 1645 1674 0 +17.20(+1.04%)
Sep 14, 2016 1659 1671 1651 1657 0 -0.99(-0.06%)
Sep 13, 2016 1677 1679 1648 1658 0 -35.44(-2.09%)
Sep 12, 2016 1658 1701 1657 1694 0 +30.49(+1.83%)
Sep 09, 2016 1708 1713 1662 1663 0 -56.85(-3.31%)
Sep 08, 2016 1722 1728 1714 1720 0 -3.04(-0.18%)
Sep 07, 2016 1720 1727 1710 1723 0 +3.31(+0.19%)
Sep 06, 2016 1710 1728 1701 1720 0 +16.13(+0.95%)
Sep 02, 2016 1704 1704 1704 1704 0 +6.99(+0.41%)
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.