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 (%)
Sep 30, 2010 1083 1099 1080 1082 0 -82.74(-7.10%)
Sep 29, 2010 1090 1174 1160 1165 0 -5.41(-0.46%)
Sep 28, 2010 1095 1177 1162 1170 0 +0.07(+0.01%)
Sep 27, 2010 1083 1179 1158 1170 0 +8.32(+0.72%)
Sep 24, 2010 1083 1167 1156 1162 0 +8.29(+0.72%)
Sep 23, 2010 1074 1165 1150 1153 0 -5.66(-0.49%)
Sep 22, 2010 1081 1169 1156 1159 0 +0.34(+0.03%)
Sep 21, 2010 1077 1167 1146 1159 0 +3.56(+0.31%)
Sep 20, 2010 1069 1159 1141 1155 0 +14.09(+1.23%)
Sep 17, 2010 1062 1146 1132 1141 0 +10.10(+0.89%)
Sep 15, 2010 1045 1135 1120 1131 0 +5.82(+0.52%)
Sep 14, 2010 1044 1133 1119 1125 0 +1.64(+0.15%)
Sep 13, 2010 1046 1129 1117 1124 0 +3.62(+0.32%)
Sep 10, 2010 1041 1123 1113 1120 0 +1.14(+0.10%)
Sep 09, 2010 1033 1124 1109 1119 0 +13.86(+1.25%)
Sep 08, 2010 1024 1109 1099 1105 0 +4.38(+0.40%)
Sep 07, 2010 1026 1108 1096 1101 0 -5.10(-0.46%)
Sep 03, 2010 1106 1106 1106 0 +3.54(+0.32%)
Sep 02, 2010 1024 1106 1095 1102 0 -0.06(-0.01%)
Sep 01, 2010 1016 1107 1089 1102 0 +16.08(+1.48%)
Aug 31, 2010 1007 1092 1071 1086 0 +8.51(+0.79%)
Aug 30, 2010 1008 1090 1077 1078 0 -11.71(-1.08%)
Aug 27, 2010 1006 1091 1072 1089 0 +11.46(+1.06%)
Aug 26, 2010 1005 1088 1075 1078 0 -5.47(-0.50%)
Aug 25, 2010 996.11 1087 1068 1083 0 +4.00(+0.37%)
Aug 24, 2010 989.51 1086 1064 1079 0 +3.79(+0.35%)
Aug 23, 2010 1000 1085 1074 1076 0 +2.25(+0.21%)
Aug 20, 2010 1003 1085 1067 1073 0 -13.56(-1.25%)
Aug 19, 2010 1018 1100 1081 1087 0 -13.11(-1.19%)
Aug 18, 2010 1013 1103 1085 1100 0 +10.39(+0.95%)
Aug 17, 2010 1011 1097 1083 1090 0 +7.43(+0.69%)
Aug 16, 2010 1003 1086 1075 1082 0 -1.68(-0.16%)
Aug 13, 2010 1006 1091 1079 1084 0 -1.41(-0.13%)
Aug 12, 2010 993.44 1092 1068 1085 0 +7.83(+0.73%)
Aug 11, 2010 1002 1086 1074 1077 0 -9.63(-0.89%)
Aug 10, 2010 1008 1097 1080 1087 0 -2.42(-0.22%)
Aug 09, 2010 1063 1094 1080 1089 0 +10.62(+0.98%)
Aug 06, 2010 1058 1082 1066 1079 0 -4.47(-0.41%)
Aug 05, 2010 1055 1090 1074 1083 0 +4.73(+0.44%)
Aug 04, 2010 1059 1084 1068 1079 0 +0.02(+0.00%)
Aug 03, 2010 1058 1087 1074 1079 0 +0.25(+0.02%)
Aug 02, 2010 1051 1083 1070 1078 0 +19.44(+1.84%)
Jul 30, 2010 1040 1065 1048 1059 0 +0.98(+0.09%)
Jul 29, 2010 1046 1071 1053 1058 0 -2.10(-0.20%)
Jul 28, 2010 1041 1070 1053 1060 0 +0.93(+0.09%)
Jul 27, 2010 1040 1069 1053 1059 0 +5.90(+0.56%)
Jul 26, 2010 1023 1057 1042 1053 0 +13.91(+1.34%)
Jul 23, 2010 1021 1049 1029 1039 0 +12.61(+1.23%)
Jul 22, 2010 998.70 1036 1018 1027 0 +20.64(+2.05%)
Jul 21, 2010 989.25 1017 999.88 1006 0 +0.28(+0.03%)
Jul 20, 2010 982.86 1007 994.45 1006 0 -0.83(-0.08%)
Jul 19, 2010 981.28 1011 1001 1006 0 +5.88(+0.59%)
Jul 16, 2010 980.66 1016 998.00 1001 0 -9.90(-0.98%)
Jul 15, 2010 994.05 1015 1003 1011 0 -1.70(-0.17%)
Jul 14, 2010 992.35 1019 1005 1012 0 -0.16(-0.02%)
Jul 13, 2010 993.39 1020 1008 1012 0 +8.78(+0.87%)
Jul 12, 2010 981.75 1008 996.23 1004 0 -1.26(-0.13%)
Jul 09, 2010 983.84 1009 994.47 1005 0 +5.47(+0.55%)
Jul 08, 2010 973.56 1000 984.40 999.39 0 +9.93(+1.00%)
Jul 07, 2010 954.29 991.55 970.20 989.46 0 +0.83(+0.08%)
Jul 06, 2010 975.07 999.04 981.62 988.63 0 +0.38(+0.04%)
Jul 02, 2010 967.67 996.85 978.85 988.25 0 -11.46(-1.15%)
Jul 01, 2010 977.03 1007 987.89 999.71 0 +0.93(+0.09%)
Jun 30, 2010 977.55 1014 992.61 998.79 0 -14.13(-1.40%)
Jun 29, 2010 1002 1029 1001 1013 0 -8.85(-0.87%)
Jun 25, 2010 1001 1038 1017 1022 0 -8.71(-0.85%)
Jun 24, 2010 1011 1047 1028 1030 0 -13.25(-1.27%)
Jun 23, 2010 1021 1050 1038 1044 0 +3.02(+0.29%)
Jun 22, 2010 1024 1052 1038 1041 0 -4.17(-0.40%)
Jun 21, 2010 1031 1054 1040 1045 0 +0.32(+0.03%)
Jun 18, 2010 1024 1053 1039 1045 0 -3.59(-0.34%)
Jun 17, 2010 1029 1051 1032 1048 0 +0.30(+0.03%)
Jun 16, 2010 1026 1049 1039 1048 0 +0.87(+0.08%)
Jun 15, 2010 1024 1047 1033 1047 0 +15.94(+1.55%)
Jun 14, 2010 1018 1044 1029 1031 0 -2.21(-0.21%)
Jun 11, 2010 1026 1035 1020 1033 0 -2.39(-0.23%)
Jun 10, 2010 1016 1039 1026 1036 0 +19.93(+1.96%)
Jun 09, 2010 1000 1027 1011 1016 0 +0.69(+0.07%)
Jun 08, 2010 996.49 1018 992.14 1015 0 +21.28(+2.14%)
Jun 07, 2010 977.51 1007 990.62 993.74 0 -0.31(-0.03%)
Jun 04, 2010 974.26 1008 989.15 994.05 0 -22.61(-2.22%)
Jun 03, 2010 998.29 1022 1009 1017 0 +1.09(+0.11%)
Jun 02, 2010 991.32 1016 997.33 1016 0 +18.25(+1.83%)
Jun 01, 2010 975.20 1016 990.82 997.32 0 -2.56(-0.26%)
May 28, 2010 999.88 999.88 999.88 0 -8.48(-0.84%)
May 27, 2010 979.29 1009 991.38 1008 0 +22.29(+2.26%)
May 26, 2010 979.22 1002 981.51 986.07 0 -9.69(-0.97%)
May 25, 2010 966.97 998.52 972.94 995.75 0 -4.77(-0.48%)
May 24, 2010 989.61 1013 994.60 1001 0 -12.56(-1.24%)
May 21, 2010 992.20 1014 990.49 1013 0 +1.66(+0.16%)
May 20, 2010 995.56 1023 1010 1011 0 -27.86(-2.68%)
May 19, 2010 1018 1046 1030 1039 0 -1.67(-0.16%)
May 18, 2010 1033 1057 1034 1041 0 -7.20(-0.69%)
May 17, 2010 1022 1053 1031 1048 0 +8.72(+0.84%)
May 14, 2010 1021 1053 1030 1039 0 -10.42(-0.99%)
May 13, 2010 1030 1060 1043 1050 0 +3.16(+0.30%)
May 12, 2010 1025 1053 1038 1047 0 +6.66(+0.64%)
May 11, 2010 1042 1048 1035 1040 0 -1.72(-0.17%)
May 10, 2010 1020 1048 1030 1042 0 +21.84(+2.14%)
May 07, 2010 1002 1037 1006 1020 0 +7.40(+0.73%)
May 06, 2010 1009 15271 950.12 1013 0 -36.03(-3.44%)
May 05, 2010 1048 1054 1041 1049 0 +0.13(+0.01%)
May 04, 2010 1045 1067 1042 1048 0 -17.49(-1.64%)
May 03, 2010 1044 1071 1058 1066 0 +10.97(+1.04%)
Apr 30, 2010 1045 1072 1054 1055 0 -7.14(-0.67%)
Apr 29, 2010 1059 1067 1054 1062 0 +7.89(+0.75%)
Apr 28, 2010 1035 1061 1042 1054 0 +3.00(+0.29%)
Apr 27, 2010 1040 1064 1047 1051 0 -11.30(-1.06%)
Apr 26, 2010 1043 1069 1058 1062 0 +0.08(+0.01%)
Apr 23, 2010 1043 1066 1051 1062 0 -3.51(-0.33%)
Apr 22, 2010 1040 1070 1049 1066 0 -4.16(-0.39%)
Apr 21, 2010 1063 1083 1063 1070 0 -8.78(-0.81%)
Apr 20, 2010 1055 1083 1068 1079 0 +7.89(+0.74%)
Apr 19, 2010 1043 1074 1057 1071 0 +10.79(+1.02%)
Apr 16, 2010 1048 1074 1057 1060 0 -7.70(-0.72%)
Apr 15, 2010 1050 1073 1062 1068 0 -2.49(-0.23%)
Apr 14, 2010 1052 1073 1062 1070 0 -0.96(-0.09%)
Apr 13, 2010 1055 1079 1062 1071 0 -3.13(-0.29%)
Apr 12, 2010 1062 1085 1072 1074 0 -3.15(-0.29%)
Apr 09, 2010 1053 1081 1066 1078 0 +8.34(+0.78%)
Apr 08, 2010 1041 1072 1054 1069 0 +7.29(+0.69%)
Apr 07, 2010 1076 1078 1055 1062 0 -24.75(-2.28%)
Apr 06, 2010 1068 1091 1080 1087 0 +0.41(+0.04%)
Apr 05, 2010 1072 1094 1082 1086 0 +4.75(+0.44%)
Apr 01, 2010 1082 1082 1082 0 +11.17(+1.04%)
Mar 31, 2010 1074 1079 1066 1070 0 -5.16(-0.48%)
Mar 30, 2010 1081 1089 1070 1076 0 -4.21(-0.39%)
Mar 29, 2010 1077 1083 1072 1080 0 +7.70(+0.72%)
Mar 26, 2010 1054 1081 1066 1072 0 +0.93(+0.09%)
Mar 25, 2010 1064 1084 1070 1071 0 -4.26(-0.40%)
Mar 24, 2010 1066 1088 1071 1075 0 -13.69(-1.26%)
Mar 23, 2010 1065 1090 1078 1089 0 +12.08(+1.12%)
Mar 22, 2010 1051 1085 1067 1077 0 +3.91(+0.36%)
Mar 19, 2010 1057 1079 1066 1073 0 +3.12(+0.29%)
Mar 18, 2010 1068 1073 1064 1070 0 +4.20(+0.39%)
Mar 17, 2010 1045 1070 1061 1066 0 +5.28(+0.50%)
Mar 16, 2010 1042 1065 1054 1060 0 +2.51(+0.24%)
Mar 15, 2010 1035 1059 1052 1058 0 +5.43(+0.52%)
Mar 12, 2010 1037 1058 1045 1053 0 +0.36(+0.03%)
Mar 11, 2010 1028 1054 1041 1052 0 +2.75(+0.26%)
Mar 10, 2010 1035 1059 1044 1049 0 -2.08(-0.20%)
Mar 09, 2010 1023 1058 1040 1052 0 +10.99(+1.06%)
Mar 08, 2010 1033 1045 1027 1041 0 +11.50(+1.12%)
Mar 05, 2010 1010 1032 1021 1029 0 +2.02(+0.20%)
Mar 04, 2010 1006 1031 1020 1027 0 +2.54(+0.25%)
Mar 03, 2010 1011 1031 1021 1024 0 -0.13(-0.01%)
Mar 02, 2010 1007 1031 1016 1025 0 +0.28(+0.03%)
Mar 01, 2010 1000 1027 1015 1024 0 +8.73(+0.86%)
Feb 26, 2010 998.64 1020 1010 1016 0 +2.11(+0.21%)
Feb 25, 2010 993.62 1017 1004 1013 0 -4.74(-0.47%)
Feb 24, 2010 998.11 1021 1012 1018 0 +4.48(+0.44%)
Feb 23, 2010 1003 1023 1012 1014 0 -7.66(-0.75%)
Feb 22, 2010 1008 1027 1019 1021 0 -2.35(-0.23%)
Feb 19, 2010 1009 1034 1019 1024 0 -5.48(-0.53%)
Feb 18, 2010 1013 1037 1023 1029 0 -1.14(-0.11%)
Feb 17, 2010 1014 1036 1023 1030 0 +1.56(+0.15%)
Feb 16, 2010 1012 1035 1022 1029 0 +8.86(+0.87%)
Feb 12, 2010 1020 1020 1020 0 -8.24(-0.80%)
Feb 11, 2010 938.52 1034 1013 1028 0 +6.39(+0.63%)
Feb 10, 2010 939.99 1027 1015 1022 0 -0.31(-0.03%)
Feb 09, 2010 938.28 1030 1016 1022 0 +5.07(+0.50%)
Feb 08, 2010 939.88 1026 1010 1017 0 -4.85(-0.47%)
Feb 05, 2010 934.90 1024 1009 1022 0 +5.22(+0.51%)
Feb 04, 2010 945.32 1031 1014 1017 0 -15.68(-1.52%)
Feb 03, 2010 956.89 1045 1026 1032 0 -8.18(-0.79%)
Feb 02, 2010 948.98 1046 1027 1041 0 +10.86(+1.05%)
Feb 01, 2010 956.46 1041 1025 1030 0 +1.56(+0.15%)
Jan 29, 2010 1018 1042 1026 1028 0 -3.58(-0.35%)
Jan 28, 2010 1041 1054 1024 1032 0 -7.64(-0.74%)
Jan 27, 2010 1016 1053 1023 1039 0 +3.00(+0.29%)
Jan 26, 2010 958.98 1045 1025 1036 0 -11.47(-1.09%)
Jan 25, 2010 969.07 1059 1036 1048 0 +8.74(+0.84%)
Jan 22, 2010 964.03 1057 1038 1039 0 -11.02(-1.05%)
Jan 21, 2010 1059 1063 1041 1050 0 -6.62(-0.63%)
Jan 20, 2010 1049 1068 1051 1057 0 -14.59(-1.36%)
Jan 19, 2010 1043 1074 1054 1071 0 +16.40(+1.55%)
Jan 15, 2010 1055 1055 1055 0 -16.65(-1.55%)
Jan 14, 2010 1070 1093 1068 1072 0 -15.60(-1.43%)
Jan 13, 2010 1095 1099 1081 1087 0 -5.89(-0.54%)
Jan 12, 2010 1073 1098 1085 1093 0 -1.08(-0.10%)
Jan 11, 2010 1083 1101 1085 1094 0 -0.54(-0.05%)
Jan 08, 2010 1081 1102 1084 1095 0 -3.76(-0.34%)
Jan 07, 2010 1093 1114 1091 1098 0 -11.17(-1.01%)
Jan 06, 2010 1125 1129 1106 1110 0 -31.79(-2.79%)
Jan 05, 2010 1147 1150 1131 1141 0 -1.54(-0.13%)
Jan 04, 2010 1140 1147 1132 1143 0 +15.41(+1.37%)
Dec 31, 2009 1128 1128 1128 0 -7.85(-0.69%)
Dec 30, 2009 1116 1143 1130 1135 0 -0.52(-0.05%)
Dec 29, 2009 1122 1142 1133 1136 0 -0.68(-0.06%)
Dec 28, 2009 1118 1139 1129 1137 0 +7.33(+0.65%)
Dec 24, 2009 1111 1131 1123 1129 0 +1.32(+0.12%)
Dec 23, 2009 1111 1132 1120 1128 0 +4.47(+0.40%)
Dec 22, 2009 1102 1127 1113 1123 0 +7.58(+0.68%)
Dec 21, 2009 1092 1121 1107 1116 0 +11.50(+1.04%)
Dec 18, 2009 1091 1114 1098 1104 0 +3.48(+0.32%)
Dec 17, 2009 1087 1110 1092 1101 0 -7.54(-0.68%)
Dec 16, 2009 1096 1120 1104 1108 0 -1.68(-0.15%)
Dec 15, 2009 1107 1127 1104 1110 0 -14.31(-1.27%)
Dec 14, 2009 1130 1133 1122 1124 0 -3.21(-0.28%)
Dec 11, 2009 1127 1133 1119 1128 0 +3.43(+0.31%)
Dec 10, 2009 1118 1130 1116 1124 0 +7.44(+0.67%)
Dec 09, 2009 1114 1123 1106 1117 0 -1.18(-0.11%)
Dec 08, 2009 1125 1130 1107 1118 0 -6.35(-0.56%)
Dec 07, 2009 1112 1135 1110 1124 0 +15.27(+1.38%)
Dec 04, 2009 1117 1123 1103 1109 0 +2.71(+0.24%)
Dec 03, 2009 1105 1117 1098 1106 0 +2.71(+0.25%)
Dec 02, 2009 1096 1113 1095 1104 0 +8.12(+0.74%)
Dec 01, 2009 1087 1098 1077 1095 0 +17.90(+1.66%)
Nov 30, 2009 1082 1086 1069 1078 0 -3.52(-0.33%)
Nov 27, 2009 1067 1087 1062 1081 0 -8.50(-0.78%)
Nov 25, 2009 1090 1090 1090 0 +5.97(+0.55%)
Nov 24, 2009 1075 1091 1069 1084 0 +10.08(+0.94%)
Nov 23, 2009 1059 1079 1054 1074 0 +26.51(+2.53%)
Nov 20, 2009 1045 1055 1042 1047 0 -1.25(-0.12%)
Nov 19, 2009 1050 1053 1041 1048 0 -7.77(-0.74%)
Nov 18, 2009 1056 1058 1046 1056 0 +0.62(+0.06%)
Nov 17, 2009 1051 1058 1046 1055 0 +2.62(+0.25%)
Nov 16, 2009 1051 1061 1047 1053 0 +4.62(+0.44%)
Nov 13, 2009 1045 1056 1041 1048 0 +0.37(+0.04%)
Nov 12, 2009 1053 1061 1044 1048 0 -6.67(-0.63%)
Nov 11, 2009 1058 1060 1047 1054 0 +1.85(+0.18%)
Nov 10, 2009 1048 1059 1043 1053 0 +3.22(+0.31%)
Nov 09, 2009 1036 1051 1033 1049 0 +17.68(+1.71%)
Nov 06, 2009 1026 1035 1020 1032 0 +4.27(+0.42%)
Nov 05, 2009 1017 1033 1016 1027 0 +13.11(+1.29%)
Nov 04, 2009 1015 1026 1010 1014 0 +3.53(+0.35%)
Nov 03, 2009 1013 1021 1003 1011 0 -5.31(-0.52%)
Nov 02, 2009 1027 1030 998.89 1016 0 -3.22(-0.32%)
Oct 30, 2009 1036 1044 1014 1019 0 -18.77(-1.81%)
Oct 29, 2009 1032 1044 1023 1038 0 +7.32(+0.71%)
Oct 28, 2009 1017 1041 1014 1031 0 +14.67(+1.44%)
Oct 27, 2009 1010 1023 1005 1016 0 +10.92(+1.09%)
Oct 26, 2009 1023 1026 1002 1005 0 -12.72(-1.25%)
Oct 23, 2009 1019 1021 1011 1018 0 -11.60(-1.13%)
Oct 22, 2009 1036 1047 1025 1030 0 +3.50(+0.34%)
Oct 21, 2009 1030 1036 1020 1026 0 -0.77(-0.07%)
Oct 20, 2009 1023 1034 1021 1027 0 -3.07(-0.30%)
Oct 19, 2009 1026 1034 1020 1030 0 +8.33(+0.82%)
Oct 16, 2009 1024 1030 1017 1022 0 -7.55(-0.73%)
Oct 15, 2009 1027 1031 1017 1029 0 +1.15(+0.11%)
Oct 14, 2009 1039 1041 1022 1028 0 -0.65(-0.06%)
Oct 13, 2009 1021 1034 1014 1029 0 +7.92(+0.78%)
Oct 12, 2009 1022 1030 1016 1021 0 -3.24(-0.32%)
Oct 09, 2009 1033 1035 1017 1024 0 -6.24(-0.61%)
Oct 08, 2009 1043 1046 1026 1030 0 -6.55(-0.63%)
Oct 07, 2009 1055 1056 1032 1037 0 -28.00(-2.63%)
Oct 06, 2009 1059 1068 1054 1065 0 +13.35(+1.27%)
Oct 05, 2009 1048 1056 1040 1051 0 +9.92(+0.95%)
Oct 02, 2009 1045 1052 1038 1041 0 -5.83(-0.56%)
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.