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, 2015 1396 1406 1384 1396 0 +11.26(+0.81%)
Sep 29, 2015 1386 1394 1375 1384 0 +0.47(+0.03%)
Sep 28, 2015 1397 1402 1383 1384 0 -18.48(-1.32%)
Sep 25, 2015 1402 1415 1395 1402 0 +7.79(+0.56%)
Sep 24, 2015 1387 1399 1385 1395 0 -0.21(-0.02%)
Sep 23, 2015 1403 1407 1390 1395 0 -8.22(-0.59%)
Sep 22, 2015 1406 1411 1395 1403 0 -14.47(-1.02%)
Sep 21, 2015 1414 1422 1409 1418 0 +5.50(+0.39%)
Sep 18, 2015 1424 1428 1406 1412 0 -15.32(-1.07%)
Sep 17, 2015 1429 1443 1408 1427 0 -16.73(-1.16%)
Sep 16, 2015 1446 1453 1438 1444 0 -0.61(-0.04%)
Sep 15, 2015 1433 1449 1426 1445 0 +17.99(+1.26%)
Sep 14, 2015 1434 1436 1424 1427 0 -5.37(-0.37%)
Sep 11, 2015 1429 1435 1420 1432 0 -0.30(-0.02%)
Sep 10, 2015 1432 1438 1421 1432 0 -0.25(-0.02%)
Sep 09, 2015 1458 1462 1430 1433 0 -14.31(-0.99%)
Sep 08, 2015 1438 1449 1429 1447 0 +30.09(+2.12%)
Sep 04, 2015 1417 1417 1417 1417 0 -24.31(-1.69%)
Sep 03, 2015 1435 1452 1432 1441 0 +12.40(+0.87%)
Sep 02, 2015 1432 1435 1411 1429 0 +19.91(+1.41%)
Sep 01, 2015 1420 1431 1401 1409 0 -37.28(-2.58%)
Aug 31, 2015 1444 1450 1434 1446 0 -2.48(-0.17%)
Aug 28, 2015 1448 1454 1436 1449 0 -3.68(-0.25%)
Aug 27, 2015 1437 1456 1423 1452 0 +32.18(+2.27%)
Aug 26, 2015 1403 1427 1386 1420 0 +43.09(+3.13%)
Aug 25, 2015 1440 1440 1376 1377 0 -30.18(-2.14%)
Aug 24, 2015 1400 1445 1261 1407 0 -47.06(-3.24%)
Aug 21, 2015 1464 1478 1452 1454 0 -22.20(-1.50%)
Aug 20, 2015 1484 1495 1476 1476 0 -18.19(-1.22%)
Aug 19, 2015 1492 1502 1482 1495 0 +0.28(+0.02%)
Aug 18, 2015 1493 1501 1487 1494 0 +0.49(+0.03%)
Aug 17, 2015 1483 1496 1480 1494 0 +4.95(+0.33%)
Aug 14, 2015 1487 1492 1481 1489 0 +3.36(+0.23%)
Aug 13, 2015 1493 1498 1482 1486 0 -8.37(-0.56%)
Aug 12, 2015 1481 1496 1469 1494 0 -6.34(-0.42%)
Aug 11, 2015 1499 1517 1495 1500 0 +0.71(+0.05%)
Aug 10, 2015 1478 1502 1475 1500 0 +26.49(+1.80%)
Aug 07, 2015 1474 1482 1466 1473 0 -5.19(-0.35%)
Aug 06, 2015 1483 1486 1463 1478 0 -6.51(-0.44%)
Aug 05, 2015 1493 1499 1482 1485 0 -0.22(-0.01%)
Aug 04, 2015 1495 1497 1481 1485 0 -6.97(-0.47%)
Aug 03, 2015 1500 1503 1482 1492 0 +3.14(+0.21%)
Jul 31, 2015 1493 1501 1486 1489 0 +2.30(+0.15%)
Jul 30, 2015 1487 1491 1479 1487 0 +3.43(+0.23%)
Jul 29, 2015 1470 1493 1467 1483 0 +17.00(+1.16%)
Jul 28, 2015 1472 1474 1458 1466 0 +1.89(+0.13%)
Jul 27, 2015 1464 1478 1454 1464 0 -2.97(-0.20%)
Jul 24, 2015 1480 1491 1464 1467 0 +1.43(+0.10%)
Jul 23, 2015 1475 1480 1461 1466 0 -9.44(-0.64%)
Jul 22, 2015 1482 1486 1465 1475 0 -16.36(-1.10%)
Jul 21, 2015 1497 1503 1482 1492 0 -25.94(-1.71%)
Jul 20, 2015 1517 1526 1503 1517 0 +2.17(+0.14%)
Jul 17, 2015 1519 1526 1510 1515 0 -4.65(-0.31%)
Jul 16, 2015 1507 1521 1506 1520 0 +17.70(+1.18%)
Jul 15, 2015 1512 1513 1495 1502 0 -9.58(-0.63%)
Jul 14, 2015 1501 1513 1496 1512 0 +7.61(+0.51%)
Jul 13, 2015 1503 1509 1494 1504 0 +8.72(+0.58%)
Jul 10, 2015 1491 1505 1484 1496 0 +18.21(+1.23%)
Jul 09, 2015 1502 1505 1475 1477 0 -12.46(-0.84%)
Jul 08, 2015 1500 1505 1484 1490 0 -29.87(-1.97%)
Jul 07, 2015 1520 1525 1504 1520 0 +5.45(+0.36%)
Jul 06, 2015 1513 1517 1506 1514 0 -5.29(-0.35%)
Jul 02, 2015 1519 1519 1519 1519 0 +4.99(+0.33%)
Jul 01, 2015 1509 1518 1501 1514 0 +8.10(+0.54%)
Jun 30, 2015 1525 1529 1505 1506 0 -7.56(-0.50%)
Jun 29, 2015 1526 1541 1513 1514 0 -23.26(-1.51%)
Jun 26, 2015 1542 1556 1528 1537 0 +0.72(+0.05%)
Jun 25, 2015 1542 1552 1532 1536 0 +7.22(+0.47%)
Jun 24, 2015 1536 1541 1525 1529 0 -10.63(-0.69%)
Jun 23, 2015 1535 1553 1531 1540 0 +19.57(+1.29%)
Jun 22, 2015 1522 1527 1516 1520 0 +3.77(+0.25%)
Jun 19, 2015 1518 1523 1513 1517 0 -5.87(-0.39%)
Jun 18, 2015 1514 1527 1511 1522 0 +11.81(+0.78%)
Jun 17, 2015 1509 1515 1499 1511 0 +0.35(+0.02%)
Jun 16, 2015 1497 1513 1494 1510 0 +10.56(+0.70%)
Jun 15, 2015 1504 1506 1497 1500 0 -8.65(-0.57%)
Jun 12, 2015 1518 1523 1507 1508 0 -12.73(-0.84%)
Jun 11, 2015 1518 1526 1514 1521 0 +5.82(+0.38%)
Jun 10, 2015 1514 1520 1510 1515 0 +7.41(+0.49%)
Jun 09, 2015 1512 1518 1504 1508 0 -3.12(-0.21%)
Jun 08, 2015 1507 1519 1502 1511 0 +3.33(+0.22%)
Jun 05, 2015 1530 1531 1503 1508 0 -26.63(-1.74%)
Jun 04, 2015 1536 1547 1539 1534 0 -12.27(-0.79%)
Jun 03, 2015 1535 1555 1529 1547 0 +13.06(+0.85%)
Jun 02, 2015 1533 1540 1528 1533 0 +0.95(+0.06%)
Jun 01, 2015 1540 1543 1528 1533 0 -8.27(-0.54%)
May 29, 2015 1546 1550 1538 1541 0 -8.35(-0.54%)
May 28, 2015 1550 1555 1542 1549 0 -2.54(-0.16%)
May 27, 2015 1545 1557 1539 1552 0 +9.75(+0.63%)
May 26, 2015 1544 1550 1531 1542 0 -5.36(-0.35%)
May 22, 2015 1547 1547 1547 1547 0 -12.46(-0.80%)
May 21, 2015 1551 1568 1546 1560 0 +11.07(+0.71%)
May 20, 2015 1543 1556 1540 1549 0 +7.70(+0.50%)
May 19, 2015 1551 1553 1533 1541 0 -12.95(-0.83%)
May 18, 2015 1546 1561 1542 1554 0 +5.89(+0.38%)
May 15, 2015 1546 1554 1538 1548 0 +2.55(+0.16%)
May 14, 2015 1544 1550 1540 1545 0 +7.90(+0.51%)
May 13, 2015 1534 1549 1527 1538 0 +3.98(+0.26%)
May 12, 2015 1524 1543 1510 1534 0 +0.83(+0.05%)
May 11, 2015 1542 1546 1530 1533 0 -10.10(-0.65%)
May 08, 2015 1544 1550 1537 1543 0 +13.19(+0.86%)
May 07, 2015 1526 1536 1517 1530 0 +0.50(+0.03%)
May 06, 2015 1546 1551 1518 1529 0 -17.19(-1.11%)
May 05, 2015 1571 1574 1544 1546 0 -23.13(-1.47%)
May 04, 2015 1567 1580 1560 1570 0 +3.72(+0.24%)
May 01, 2015 1572 1577 1553 1566 0 -3.42(-0.22%)
Apr 30, 2015 1574 1581 1564 1569 0 -6.27(-0.40%)
Apr 29, 2015 1573 1588 1566 1575 0 -4.78(-0.30%)
Apr 28, 2015 1565 1584 1557 1580 0 +22.66(+1.45%)
Apr 27, 2015 1557 1567 1554 1558 0 +1.71(+0.11%)
Apr 24, 2015 1559 1567 1551 1556 0 -4.94(-0.32%)
Apr 23, 2015 1539 1567 1534 1561 0 +33.45(+2.19%)
Apr 22, 2015 1524 1530 1516 1527 0 +10.24(+0.67%)
Apr 21, 2015 1516 1525 1503 1517 0 -3.67(-0.24%)
Apr 20, 2015 1514 1525 1511 1521 0 +14.01(+0.93%)
Apr 17, 2015 1512 1515 1500 1507 0 -11.94(-0.79%)
Apr 16, 2015 1521 1529 1514 1519 0 -6.80(-0.45%)
Apr 15, 2015 1518 1530 1515 1526 0 +7.52(+0.50%)
Apr 14, 2015 1522 1526 1512 1518 0 +0.19(+0.01%)
Apr 13, 2015 1519 1529 1514 1518 0 -0.80(-0.05%)
Apr 10, 2015 1515 1521 1511 1519 0 +5.47(+0.36%)
Apr 09, 2015 1509 1519 1502 1513 0 -0.30(-0.02%)
Apr 08, 2015 1509 1521 1504 1513 0 -10.00(-0.66%)
Apr 07, 2015 1535 1539 1523 1523 0 -8.13(-0.53%)
Apr 06, 2015 1527 1538 1523 1532 0 +5.99(+0.39%)
Apr 02, 2015 1526 1526 1526 1526 0 +13.93(+0.92%)
Apr 01, 2015 1497 1518 1494 1512 0 +11.47(+0.76%)
Mar 31, 2015 1513 1517 1498 1500 0 -13.58(-0.90%)
Mar 30, 2015 1506 1520 1504 1514 0 +11.59(+0.77%)
Mar 27, 2015 1505 1510 1497 1502 0 -0.05(-0.00%)
Mar 26, 2015 1502 1517 1497 1502 0 -1.27(-0.08%)
Mar 25, 2015 1523 1526 1503 1504 0 -20.69(-1.36%)
Mar 24, 2015 1525 1538 1522 1524 0 -5.44(-0.36%)
Mar 23, 2015 1533 1541 1525 1530 0 +3.12(+0.20%)
Mar 20, 2015 1524 1539 1519 1527 0 +5.53(+0.36%)
Mar 19, 2015 1527 1531 1516 1521 0 -12.77(-0.83%)
Mar 18, 2015 1508 1537 1498 1534 0 +22.69(+1.50%)
Mar 17, 2015 1508 1520 1504 1511 0 -5.23(-0.34%)
Mar 16, 2015 1506 1520 1499 1516 0 +12.95(+0.86%)
Mar 13, 2015 1504 1512 1494 1503 0 -7.69(-0.51%)
Mar 12, 2015 1495 1514 1489 1511 0 +24.17(+1.63%)
Mar 11, 2015 1490 1498 1479 1487 0 -0.34(-0.02%)
Mar 10, 2015 1506 1509 1485 1487 0 -23.48(-1.55%)
Mar 09, 2015 1515 1523 1509 1511 0 -4.68(-0.31%)
Mar 06, 2015 1524 1530 1512 1515 0 -23.77(-1.54%)
Mar 05, 2015 1547 1549 1536 1539 0 -3.00(-0.19%)
Mar 04, 2015 1542 1561 1537 1542 0 -15.71(-1.01%)
Mar 03, 2015 1558 1558 1557 1558 0 -2.84(-0.18%)
Mar 02, 2015 1555 1564 1546 1561 0 +0.88(+0.06%)
Feb 27, 2015 1554 1566 1549 1560 0 +2.53(+0.16%)
Feb 26, 2015 1557 1562 1557 1557 0 +7.18(+0.46%)
Feb 25, 2015 1551 1555 1542 1550 0 +2.76(+0.18%)
Feb 24, 2015 1534 1554 1524 1547 0 +9.80(+0.64%)
Feb 23, 2015 1544 1547 1531 1538 0 -8.68(-0.56%)
Feb 20, 2015 1543 1548 1531 1546 0 +0.87(+0.06%)
Feb 19, 2015 1549 1557 1539 1545 0 -8.90(-0.57%)
Feb 18, 2015 1564 1567 1546 1554 0 -12.01(-0.77%)
Feb 17, 2015 1561 1570 1556 1566 0 -0.81(-0.05%)
Feb 13, 2015 1567 1567 1567 1567 0 -1.34(-0.09%)
Feb 12, 2015 1571 1578 1554 1568 0 -1.73(-0.11%)
Feb 11, 2015 1570 1580 1556 1570 0 -3.04(-0.19%)
Feb 10, 2015 1568 1579 1562 1573 0 +12.31(+0.79%)
Feb 09, 2015 1561 1574 1556 1561 0 -8.42(-0.54%)
Feb 06, 2015 1552 1585 1538 1569 0 +22.38(+1.45%)
Feb 05, 2015 1550 1557 1536 1547 0 +4.48(+0.29%)
Feb 04, 2015 1538 1558 1536 1542 0 +0.55(+0.04%)
Feb 03, 2015 1518 1545 1516 1542 0 +30.35(+2.01%)
Feb 02, 2015 1492 1516 1475 1512 0 +34.81(+2.36%)
Jan 30, 2015 1475 1501 1469 1477 0 -8.25(-0.56%)
Jan 29, 2015 1480 1493 1462 1485 0 +4.38(+0.30%)
Jan 28, 2015 1509 1517 1479 1481 0 -8.74(-0.59%)
Jan 27, 2015 1498 1504 1488 1489 0 -16.16(-1.07%)
Jan 26, 2015 1509 1512 1495 1505 0 -8.10(-0.54%)
Jan 23, 2015 1531 1535 1510 1514 0 -16.83(-1.10%)
Jan 22, 2015 1528 1532 1514 1530 0 -5.54(-0.36%)
Jan 21, 2015 1535 1546 1528 1536 0 -0.31(-0.02%)
Jan 20, 2015 1535 1539 1521 1536 0 +5.94(+0.39%)
Jan 16, 2015 1501 1533 1500 1530 0 +26.74(+1.78%)
Jan 15, 2015 1504 1505 1498 1504 0 +0.32(+0.02%)
Jan 14, 2015 1500 1513 1490 1503 0 -6.54(-0.43%)
Jan 13, 2015 1510 1510 1510 1510 0 +2.52(+0.17%)
Jan 12, 2015 1507 1516 1498 1507 0 +7.56(+0.50%)
Jan 09, 2015 1513 1517 1497 1500 0 -11.34(-0.75%)
Jan 08, 2015 1495 1516 1488 1511 0 +22.01(+1.48%)
Jan 07, 2015 1505 1510 1476 1489 0 -16.82(-1.12%)
Jan 06, 2015 1507 1519 1491 1506 0 +5.39(+0.36%)
Jan 05, 2015 1516 1519 1499 1500 0 -15.23(-1.00%)
Jan 02, 2015 1512 1524 1510 1516 0 +7.01(+0.46%)
Dec 31, 2014 1509 1509 1509 1509 0 -18.34(-1.20%)
Dec 30, 2014 1531 1535 1522 1527 0 -5.31(-0.35%)
Dec 29, 2014 1533 1541 1526 1532 0 -6.22(-0.40%)
Dec 26, 2014 1537 1542 1532 1539 0 +8.09(+0.53%)
Dec 24, 2014 1530 1530 1530 1530 0 -1.11(-0.07%)
Dec 23, 2014 1533 1539 1526 1532 0 +5.55(+0.36%)
Dec 22, 2014 1515 1530 1510 1526 0 +13.40(+0.89%)
Dec 19, 2014 1510 1523 1501 1513 0 +1.84(+0.12%)
Dec 18, 2014 1505 1516 1487 1511 0 +27.47(+1.85%)
Dec 17, 2014 1458 1490 1453 1483 0 +25.68(+1.76%)
Dec 16, 2014 1458 1488 1457 1458 0 +1.50(+0.10%)
Dec 15, 2014 1468 1472 1446 1456 0 -1.54(-0.11%)
Dec 12, 2014 1474 1478 1453 1458 0 -26.89(-1.81%)
Dec 11, 2014 1480 1499 1475 1485 0 +9.07(+0.61%)
Dec 10, 2014 1497 1498 1465 1476 0 -21.54(-1.44%)
Dec 09, 2014 1511 1515 1474 1497 0 -45.23(-2.93%)
Dec 08, 2014 1544 1556 1535 1542 0 +0.49(+0.03%)
Dec 05, 2014 1542 1544 1535 1542 0 -2.35(-0.15%)
Dec 04, 2014 1548 1551 1534 1544 0 -3.23(-0.21%)
Dec 03, 2014 1555 1557 1536 1547 0 -10.32(-0.66%)
Dec 02, 2014 1579 1586 1553 1558 0 -28.28(-1.78%)
Dec 01, 2014 1599 1606 1582 1586 0 -13.78(-0.86%)
Nov 28, 2014 1592 1608 1590 1600 0 +12.12(+0.76%)
Nov 26, 2014 1588 1588 1588 1588 0 +17.70(+1.13%)
Nov 25, 2014 1568 1575 1552 1570 0 -0.99(-0.06%)
Nov 24, 2014 1579 1587 1552 1571 0 -22.01(-1.38%)
Nov 21, 2014 1602 1603 1579 1593 0 +1.86(+0.12%)
Nov 20, 2014 1597 1601 1585 1591 0 -9.03(-0.56%)
Nov 19, 2014 1612 1614 1591 1600 0 -16.68(-1.03%)
Nov 18, 2014 1618 1623 1610 1617 0 -2.50(-0.15%)
Nov 17, 2014 1617 1622 1608 1619 0 -0.35(-0.02%)
Nov 14, 2014 1611 1628 1607 1620 0 +10.68(+0.66%)
Nov 13, 2014 1597 1617 1594 1609 0 +10.15(+0.63%)
Nov 12, 2014 1583 1603 1580 1599 0 +11.26(+0.71%)
Nov 11, 2014 1592 1594 1576 1588 0 -0.22(-0.01%)
Nov 10, 2014 1584 1594 1568 1588 0 +4.78(+0.30%)
Nov 07, 2014 1570 1585 1562 1583 0 +13.41(+0.85%)
Nov 06, 2014 1577 1582 1555 1570 0 -10.69(-0.68%)
Nov 05, 2014 1585 1592 1568 1580 0 +3.79(+0.24%)
Nov 04, 2014 1579 1591 1568 1576 0 -1.17(-0.07%)
Nov 03, 2014 1581 1586 1567 1578 0 +1.97(+0.13%)
Oct 31, 2014 1577 1581 1566 1576 0 +11.82(+0.76%)
Oct 30, 2014 1552 1570 1546 1564 0 +6.32(+0.41%)
Oct 28, 2014 1550 1560 1544 1558 0 +14.92(+0.97%)
Oct 27, 2014 1527 1547 1526 1543 0 +15.25(+1.00%)
Oct 24, 2014 1515 1534 1506 1527 0 +11.65(+0.77%)
Oct 23, 2014 1528 1530 1505 1516 0 -24.03(-1.56%)
Oct 21, 2014 1523 1544 1517 1540 0 +12.10(+0.79%)
Oct 20, 2014 1516 1529 1509 1528 0 +11.18(+0.74%)
Oct 17, 2014 1516 1521 1516 1516 0 +17.04(+1.14%)
Oct 16, 2014 1491 1510 1478 1499 0 -7.30(-0.48%)
Oct 15, 2014 1500 1512 1473 1507 0 -5.29(-0.35%)
Oct 14, 2014 1515 1524 1505 1512 0 +0.15(+0.01%)
Oct 13, 2014 1512 1538 1512 1512 0 -17.78(-1.16%)
Oct 10, 2014 1544 1553 1529 1530 0 -11.56(-0.75%)
Oct 09, 2014 1566 1570 1538 1541 0 -26.92(-1.72%)
Oct 08, 2014 1551 1569 1541 1568 0 +2.80(+0.18%)
Oct 07, 2014 1576 1579 1565 1565 0 -12.13(-0.77%)
Oct 06, 2014 1578 1587 1571 1577 0 +7.48(+0.48%)
Oct 03, 2014 1567 1587 1560 1570 0 +13.33(+0.86%)
Oct 02, 2014 1563 1567 1549 1557 0 -0.72(-0.05%)
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.