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 (%)
Aug 31, 2009 1107 1152 1133 1144 0 -3.86(-0.34%)
Aug 28, 2009 1118 1161 1141 1148 0 -0.43(-0.04%)
Aug 27, 2009 1140 1152 1126 1148 0 +10.09(+0.89%)
Aug 26, 2009 1130 1145 1128 1138 0 -5.37(-0.47%)
Aug 25, 2009 1134 1155 1134 1143 0 +15.20(+1.35%)
Aug 24, 2009 1125 1140 1123 1128 0 -0.75(-0.07%)
Aug 21, 2009 1118 1137 1119 1129 0 +20.42(+1.84%)
Aug 20, 2009 1093 1113 1095 1109 0 +13.96(+1.28%)
Aug 19, 2009 1046 1100 1076 1095 0 +5.88(+0.54%)
Aug 18, 2009 1075 1094 1076 1089 0 +10.71(+0.99%)
Aug 17, 2009 1081 1087 1070 1078 0 -39.93(-3.57%)
Aug 14, 2009 1117 1128 1106 1118 0 -12.75(-1.13%)
Aug 13, 2009 1129 1137 1120 1131 0 +7.23(+0.64%)
Aug 12, 2009 1103 1133 1109 1123 0 +1.69(+0.15%)
Aug 11, 2009 1121 1132 1113 1122 0 -8.29(-0.73%)
Aug 10, 2009 1125 1139 1120 1130 0 -3.83(-0.34%)
Aug 07, 2009 1140 1146 1128 1134 0 +7.77(+0.69%)
Aug 06, 2009 1135 1143 1118 1126 0 -3.13(-0.28%)
Aug 05, 2009 1128 1140 1111 1129 0 -2.08(-0.18%)
Aug 04, 2009 1122 1137 1120 1131 0 -2.97(-0.26%)
Aug 03, 2009 1125 1141 1118 1134 0 +17.42(+1.56%)
Jul 31, 2009 1106 1124 1101 1117 0 +3.31(+0.30%)
Jul 30, 2009 1117 1128 1105 1114 0 +16.32(+1.49%)
Jul 29, 2009 1099 1106 1086 1097 0 -5.75(-0.52%)
Jul 28, 2009 1093 1110 1086 1103 0 +5.25(+0.48%)
Jul 27, 2009 1095 1102 1085 1098 0 +4.80(+0.44%)
Jul 25, 2009 1088 1097 1080 1093 0 +0.77(+0.07%)
Jul 24, 2009 1088 1098 1077 1092 0 +0.74(+0.07%)
Jul 23, 2009 1063 1098 1063 1091 0 +24.77(+2.32%)
Jul 22, 2009 1019 1074 1051 1067 0 +5.12(+0.48%)
Jul 21, 2009 1060 1070 1050 1062 0 +37.72(+3.68%)
Jun 26, 2009 1023 1029 1014 1024 0 -0.29(-0.03%)
Jun 25, 2009 1007 1027 1004 1024 0 +18.53(+1.84%)
Jun 24, 2009 1010 1023 998.79 1006 0 +8.12(+0.81%)
Jun 23, 2009 986.58 1005 988.29 997.48 0 +15.55(+1.58%)
Jun 22, 2009 993.22 996.79 977.65 981.93 0 -21.18(-2.11%)
Jun 19, 2009 1009 1015 997.92 1003 0 +2.77(+0.28%)
Jun 18, 2009 1000 1011 993.78 1000 0 +4.02(+0.40%)
Jun 17, 2009 992.88 1005 983.94 996.32 0 +9.16(+0.93%)
Jun 16, 2009 999.50 1005 983.48 987.16 0 -7.80(-0.78%)
Jun 15, 2009 1003 1007 984.15 994.96 0 -26.50(-2.59%)
Jun 12, 2009 1015 1024 1007 1021 0 +2.52(+0.25%)
Jun 11, 2009 1013 1029 1008 1019 0 +10.54(+1.05%)
Jun 10, 2009 1019 1023 996.93 1008 0 -0.23(-0.02%)
Jun 09, 2009 1007 1015 996.62 1009 0 +7.89(+0.79%)
Jun 08, 2009 992.36 1007 986.39 1001 0 -9.45(-0.94%)
Jun 05, 2009 1020 1026 1001 1010 0 -13.38(-1.31%)
Jun 04, 2009 1018 1028 1012 1024 0 +4.41(+0.43%)
Jun 03, 2009 1027 1034 1010 1019 0 -24.54(-2.35%)
Jun 02, 2009 1034 1051 1029 1044 0 +5.71(+0.55%)
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.