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, 2012 623.84 623.84 623.84 0 +5.02(+0.81%)
Aug 30, 2012 617.59 623.96 615.78 618.82 0 -7.88(-1.26%)
Aug 29, 2012 619.03 630.15 625.39 626.70 0 -3.28(-0.52%)
Aug 27, 2012 626.78 634.66 628.60 629.98 0 -0.04(-0.01%)
Aug 24, 2012 621.20 634.72 625.68 630.02 0 -1.07(-0.17%)
Aug 23, 2012 619.33 634.82 627.61 631.08 0 -1.09(-0.17%)
Aug 22, 2012 621.74 634.93 623.91 632.18 0 +5.00(+0.80%)
Aug 21, 2012 627.60 632.27 625.20 627.18 0 +4.51(+0.73%)
Aug 20, 2012 619.76 626.62 620.07 622.67 0 -1.81(-0.29%)
Aug 17, 2012 626.93 628.18 621.55 624.48 0 -0.74(-0.12%)
Aug 16, 2012 616.58 628.53 618.46 625.22 0 +6.39(+1.03%)
Aug 15, 2012 609.05 620.98 615.70 618.83 0 +1.57(+0.25%)
Aug 14, 2012 619.74 621.90 615.10 617.26 0 +1.72(+0.28%)
Aug 13, 2012 617.45 620.12 613.13 615.54 0 -1.12(-0.18%)
Aug 11, 2012 612.34 618.23 609.89 616.67 0 +0.00(+0.00%)
Aug 10, 2012 612.34 618.23 609.89 616.67 0 +1.07(+0.17%)
Aug 09, 2012 610.92 619.81 612.62 615.60 0 -3.01(-0.49%)
Aug 08, 2012 615.37 621.60 614.20 618.62 0 -2.00(-0.32%)
Aug 07, 2012 621.71 625.22 618.51 620.62 0 +8.12(+1.33%)
Aug 06, 2012 607.94 617.37 608.33 612.50 0 +10.64(+1.77%)
Aug 03, 2012 592.23 605.47 592.68 601.86 0 +23.11(+3.99%)
Aug 02, 2012 580.28 586.81 573.71 578.75 0 -10.62(-1.80%)
Aug 01, 2012 592.11 595.81 587.87 589.37 0 -2.97(-0.50%)
Jul 31, 2012 584.74 596.42 589.70 592.34 0 -0.71(-0.12%)
Jul 30, 2012 583.88 595.73 588.02 593.04 0 +1.69(+0.29%)
Jul 27, 2012 583.97 593.47 582.24 591.35 0 +13.13(+2.27%)
Jul 26, 2012 575.38 583.75 571.92 578.23 0 +11.15(+1.97%)
Jul 25, 2012 569.37 574.25 561.96 567.08 0 +2.02(+0.36%)
Jul 24, 2012 569.22 572.47 560.79 565.06 0 -8.03(-1.40%)
Jul 23, 2012 562.72 574.43 565.32 573.09 0 -7.89(-1.36%)
Jul 20, 2012 581.87 585.88 578.46 580.99 0 -14.60(-2.45%)
Jul 19, 2012 594.61 598.60 591.61 595.58 0 +5.73(+0.97%)
Jul 18, 2012 582.74 591.73 581.94 589.85 0 +3.32(+0.57%)
Jul 17, 2012 580.44 587.75 578.34 586.52 0 +4.83(+0.83%)
Jul 16, 2012 572.28 584.12 575.00 581.69 0 +0.28(+0.05%)
Jul 14, 2012 563.80 583.90 573.90 581.41 0 +0.00(+0.00%)
Jul 13, 2012 563.80 583.90 573.90 581.41 0 +11.88(+2.09%)
Jul 12, 2012 569.88 571.82 565.89 569.54 0 -9.52(-1.64%)
Jul 11, 2012 578.37 582.24 575.45 579.05 0 +6.62(+1.16%)
Jul 10, 2012 570.89 580.72 570.64 572.43 0 -4.70(-0.81%)
Jul 09, 2012 573.98 578.78 573.02 577.13 0 +0.84(+0.15%)
Jul 06, 2012 573.51 579.66 572.96 576.29 0 -9.20(-1.57%)
Jul 05, 2012 585.63 590.71 581.73 585.49 0 -8.45(-1.42%)
Jul 04, 2012 585.81 594.60 586.81 593.93 0 +0.00(+0.00%)
Jul 03, 2012 587.75 594.60 586.81 593.93 0 +5.40(+0.92%)
Jul 02, 2012 584.26 590.36 582.22 588.53 0 +4.44(+0.76%)
Jun 30, 2012 574.42 586.30 577.72 584.09 0 -0.45(-0.08%)
Jun 29, 2012 574.42 586.32 577.72 584.54 0 +21.95(+3.90%)
Jun 28, 2012 559.96 564.19 556.63 562.59 0 +0.45(+0.08%)
Jun 27, 2012 558.92 563.76 557.30 562.14 0 +8.36(+1.51%)
Jun 26, 2012 552.12 556.19 548.72 553.78 0 +2.06(+0.37%)
Jun 25, 2012 547.52 554.91 548.40 551.72 0 -13.38(-2.37%)
Jun 22, 2012 561.23 568.84 561.75 565.10 0 +7.21(+1.29%)
Jun 21, 2012 571.45 572.58 557.36 557.88 0 -12.35(-2.17%)
Jun 20, 2012 563.54 574.17 566.06 570.24 0 +1.44(+0.25%)
Jun 19, 2012 562.51 571.46 562.04 568.80 0 +12.29(+2.21%)
Jun 18, 2012 551.82 559.93 552.68 556.51 0 -6.10(-1.08%)
Jun 15, 2012 556.57 565.42 557.58 562.60 0 +7.04(+1.27%)
Jun 14, 2012 552.50 557.95 549.74 555.56 0 +3.11(+0.56%)
Jun 13, 2012 549.26 557.60 550.11 552.46 0 -3.73(-0.67%)
Jun 12, 2012 554.12 557.16 548.37 556.18 0 +9.46(+1.73%)
Jun 11, 2012 556.67 557.52 546.15 546.72 0 -4.08(-0.74%)
Jun 08, 2012 547.04 552.29 543.86 550.80 0 +3.80(+0.70%)
Jun 07, 2012 554.69 556.64 545.55 547.00 0 -3.58(-0.65%)
Jun 06, 2012 541.48 551.66 539.99 550.58 0 +12.78(+2.38%)
Jun 05, 2012 537.23 541.38 534.55 537.80 0 -9.37(-1.71%)
Jun 04, 2012 547.58 550.65 543.14 547.17 0 +4.16(+0.77%)
Jun 02, 2012 544.25 548.19 538.63 543.01 0 +0.00(+0.00%)
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.