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, 2019 1691 1706 1689 1696 0 +9.14(+0.54%)
Sep 27, 2019 1694 1699 1677 1687 0 -1.12(-0.07%)
Sep 26, 2019 1685 1694 1679 1688 0 +1.26(+0.07%)
Sep 25, 2019 1689 1696 1681 1687 0 -1.66(-0.10%)
Sep 24, 2019 1698 1706 1686 1688 0 -1.40(-0.08%)
Sep 23, 2019 1688 1701 1682 1690 0 -6.65(-0.39%)
Sep 20, 2019 1684 1701 1677 1696 0 +19.39(+1.16%)
Sep 19, 2019 1675 1686 1667 1677 0 +7.87(+0.47%)
Sep 18, 2019 1664 1674 1655 1669 0 -6.65(-0.40%)
Sep 17, 2019 1665 1679 1659 1676 0 +3.21(+0.19%)
Sep 16, 2019 1687 1690 1664 1672 0 -19.08(-1.13%)
Sep 13, 2019 1697 1709 1685 1692 0 -18.88(-1.10%)
Sep 12, 2019 1705 1715 1689 1710 0 -2.15(-0.13%)
Sep 11, 2019 1692 1714 1682 1713 0 +30.19(+1.79%)
Sep 10, 2019 1668 1687 1657 1682 0 +30.20(+1.83%)
Sep 09, 2019 1683 1691 1649 1652 0 +6.40(+0.39%)
Sep 06, 2019 1635 1649 1631 1646 0 +14.09(+0.86%)
Sep 05, 2019 1632 1635 1623 1632 0 +9.29(+0.57%)
Sep 04, 2019 1618 1630 1612 1622 0 +10.40(+0.65%)
Sep 03, 2019 1604 1615 1596 1612 0 +0.77(+0.05%)
Aug 30, 2019 1607 1617 1604 1611 0 +5.32(+0.33%)
Aug 29, 2019 1608 1615 1595 1606 0 +4.11(+0.26%)
Aug 28, 2019 1584 1605 1579 1602 0 +17.08(+1.08%)
Aug 27, 2019 1596 1599 1583 1585 0 +1.12(+0.07%)
Aug 26, 2019 1575 1588 1566 1584 0 +13.69(+0.87%)
Aug 23, 2019 1593 1597 1562 1570 0 -24.38(-1.53%)
Aug 22, 2019 1590 1600 1581 1594 0 +7.25(+0.46%)
Aug 21, 2019 1590 1592 1576 1587 0 +8.39(+0.53%)
Aug 20, 2019 1594 1596 1576 1579 0 -18.99(-1.19%)
Aug 19, 2019 1590 1606 1585 1598 0 +13.48(+0.85%)
Aug 16, 2019 1571 1586 1563 1584 0 +18.88(+1.21%)
Aug 15, 2019 1554 1573 1545 1565 0 +11.55(+0.74%)
Aug 14, 2019 1568 1576 1549 1554 0 -24.97(-1.58%)
Aug 13, 2019 1558 1583 1556 1579 0 +18.40(+1.18%)
Aug 12, 2019 1561 1567 1547 1560 0 -2.60(-0.17%)
Aug 09, 2019 1559 1568 1550 1563 0 -0.45(-0.03%)
Aug 08, 2019 1553 1566 1542 1563 0 +17.78(+1.15%)
Aug 07, 2019 1530 1554 1519 1546 0 +3.09(+0.20%)
Aug 06, 2019 1536 1552 1520 1542 0 +6.56(+0.43%)
Aug 05, 2019 1541 1554 1525 1536 0 -19.18(-1.23%)
Aug 02, 2019 1541 1569 1530 1555 0 +5.76(+0.37%)
Aug 01, 2019 1580 1587 1545 1549 0 +3.23(+0.21%)
Jul 31, 2019 1565 1576 1537 1546 0 -21.95(-1.40%)
Jul 30, 2019 1582 1590 1564 1568 0 -12.93(-0.82%)
Jul 29, 2019 1571 1585 1565 1581 0 +8.26(+0.53%)
Jul 26, 2019 1556 1576 1546 1573 0 +17.14(+1.10%)
Jul 25, 2019 1550 1564 1542 1556 0 +15.72(+1.02%)
Jul 24, 2019 1514 1547 1511 1540 0 +29.15(+1.93%)
Jul 23, 2019 1510 1514 1486 1511 0 +0.02(+0.00%)
Jul 22, 2019 1538 1538 1507 1511 0 -27.81(-1.81%)
Jul 19, 2019 1559 1561 1538 1539 0 -15.55(-1.00%)
Jul 18, 2019 1556 1558 1542 1554 0 -3.42(-0.22%)
Jul 17, 2019 1569 1571 1555 1557 0 -9.61(-0.61%)
Jul 16, 2019 1573 1576 1565 1567 0 -6.28(-0.40%)
Jul 15, 2019 1568 1578 1565 1573 0 +6.56(+0.42%)
Jul 12, 2019 1563 1569 1557 1567 0 +7.53(+0.48%)
Jul 11, 2019 1573 1577 1551 1559 0 -6.14(-0.39%)
Jul 10, 2019 1562 1570 1557 1565 0 +12.22(+0.79%)
Jul 09, 2019 1560 1563 1547 1553 0 -32.38(-2.04%)
Jul 08, 2019 1584 1594 1580 1586 0 -7.82(-0.49%)
Jul 05, 2019 1583 1598 1578 1593 0 +8.64(+0.55%)
Jul 03, 2019 1584 1588 1576 1585 0 +3.55(+0.22%)
Jul 02, 2019 1557 1583 1553 1581 0 +29.10(+1.87%)
Jul 01, 2019 1569 1572 1550 1552 0 -8.01(-0.51%)
Jun 28, 2019 1552 1565 1544 1560 0 +8.70(+0.56%)
Jun 27, 2019 1544 1554 1536 1551 0 +14.74(+0.96%)
Jun 26, 2019 1554 1559 1535 1537 0 -14.16(-0.91%)
Jun 25, 2019 1555 1557 1547 1551 0 -5.09(-0.33%)
Jun 24, 2019 1550 1564 1548 1556 0 +9.14(+0.59%)
Jun 21, 2019 1543 1555 1537 1547 0 +3.12(+0.20%)
Jun 20, 2019 1553 1554 1533 1544 0 -0.97(-0.06%)
Jun 19, 2019 1543 1552 1535 1545 0 +4.61(+0.30%)
Jun 18, 2019 1545 1555 1535 1540 0 +1.49(+0.10%)
Jun 17, 2019 1546 1551 1530 1539 0 -10.28(-0.66%)
Jun 14, 2019 1541 1555 1535 1549 0 +9.11(+0.59%)
Jun 13, 2019 1540 1546 1532 1540 0 +0.77(+0.05%)
Jun 12, 2019 1532 1545 1530 1539 0 +8.94(+0.58%)
Jun 11, 2019 1525 1546 1519 1530 0 +12.63(+0.83%)
Jun 10, 2019 1549 1555 1513 1517 0 -25.64(-1.66%)
Jun 07, 2019 1547 1560 1534 1543 0 +4.26(+0.28%)
Jun 06, 2019 1525 1544 1522 1539 0 +16.82(+1.11%)
Jun 05, 2019 1514 1528 1509 1522 0 +15.16(+1.01%)
Jun 04, 2019 1510 1518 1491 1507 0 +6.55(+0.44%)
Jun 03, 2019 1470 1507 1467 1500 0 +37.51(+2.56%)
May 31, 2019 1482 1489 1457 1463 0 -58.63(-3.85%)
May 30, 2019 1534 1537 1513 1521 0 -18.47(-1.20%)
May 29, 2019 1546 1556 1531 1540 0 -7.44(-0.48%)
May 28, 2019 1561 1573 1546 1547 0 -14.32(-0.92%)
May 24, 2019 1559 1564 1549 1562 0 +9.65(+0.62%)
May 23, 2019 1555 1562 1543 1552 0 -9.07(-0.58%)
May 22, 2019 1558 1567 1554 1561 0 -6.62(-0.42%)
May 21, 2019 1558 1575 1550 1568 0 +12.12(+0.78%)
May 20, 2019 1560 1594 1537 1556 0 +19.23(+1.25%)
May 17, 2019 1515 1546 1514 1536 0 +12.29(+0.81%)
May 16, 2019 1514 1536 1510 1524 0 +15.31(+1.01%)
May 15, 2019 1500 1511 1492 1509 0 +6.71(+0.45%)
May 14, 2019 1496 1516 1490 1502 0 +11.35(+0.76%)
May 13, 2019 1488 1503 1486 1491 0 -6.24(-0.42%)
May 10, 2019 1484 1502 1477 1497 0 +10.59(+0.71%)
May 09, 2019 1479 1489 1472 1486 0 +2.29(+0.15%)
May 08, 2019 1489 1494 1479 1484 0 -4.19(-0.28%)
May 07, 2019 1492 1496 1482 1488 0 -8.83(-0.59%)
May 06, 2019 1492 1501 1489 1497 0 -6.87(-0.46%)
May 03, 2019 1501 1508 1495 1504 0 +5.65(+0.38%)
May 02, 2019 1503 1523 1493 1498 0 +2.11(+0.14%)
May 01, 2019 1511 1516 1496 1496 0 -12.46(-0.83%)
Apr 30, 2019 1506 1516 1498 1509 0 +6.03(+0.40%)
Apr 29, 2019 1502 1516 1499 1503 0 +7.04(+0.47%)
Apr 26, 2019 1484 1505 1477 1495 0 +17.10(+1.16%)
Apr 25, 2019 1497 1499 1470 1478 0 -25.75(-1.71%)
Apr 24, 2019 1514 1528 1493 1504 0 -28.21(-1.84%)
Apr 23, 2019 1538 1544 1516 1532 0 -16.04(-1.04%)
Apr 22, 2019 1546 1554 1538 1548 0 +3.64(+0.24%)
Apr 18, 2019 1536 1548 1529 1545 0 +5.22(+0.34%)
Apr 17, 2019 1551 1555 1537 1540 0 -19.71(-1.26%)
Apr 16, 2019 1557 1562 1550 1559 0 +5.92(+0.38%)
Apr 15, 2019 1560 1562 1550 1553 0 -4.32(-0.28%)
Apr 12, 2019 1561 1562 1549 1558 0 +2.24(+0.14%)
Apr 11, 2019 1551 1559 1543 1555 0 +5.27(+0.34%)
Apr 10, 2019 1543 1554 1542 1550 0 +7.31(+0.47%)
Apr 09, 2019 1545 1548 1533 1543 0 -22.99(-1.47%)
Apr 08, 2019 1565 1569 1555 1566 0 +1.87(+0.12%)
Apr 05, 2019 1557 1565 1551 1564 0 +8.63(+0.55%)
Apr 04, 2019 1553 1560 1551 1555 0 +4.05(+0.26%)
Apr 03, 2019 1549 1556 1540 1551 0 +9.45(+0.61%)
Apr 02, 2019 1556 1558 1537 1542 0 -13.35(-0.86%)
Apr 01, 2019 1552 1561 1542 1555 0 +11.93(+0.77%)
Mar 29, 2019 1541 1546 1524 1543 0 +7.84(+0.51%)
Mar 28, 2019 1568 1570 1524 1535 0 -32.19(-2.05%)
Mar 27, 2019 1561 1577 1559 1568 0 +3.29(+0.21%)
Mar 26, 2019 1551 1566 1548 1564 0 +20.58(+1.33%)
Mar 25, 2019 1544 1553 1533 1544 0 -1.38(-0.09%)
Mar 22, 2019 1523 1554 1522 1545 0 +19.00(+1.25%)
Mar 21, 2019 1503 1531 1503 1526 0 +19.31(+1.28%)
Mar 20, 2019 1506 1518 1496 1507 0 -1.34(-0.09%)
Mar 19, 2019 1521 1526 1503 1508 0 -10.64(-0.70%)
Mar 18, 2019 1518 1523 1507 1519 0 -1.04(-0.07%)
Mar 15, 2019 1511 1522 1505 1520 0 +14.84(+0.99%)
Mar 14, 2019 1503 1513 1497 1505 0 +0.46(+0.03%)
Mar 13, 2019 1508 1515 1498 1504 0 -3.39(-0.22%)
Mar 12, 2019 1503 1523 1498 1508 0 +6.41(+0.43%)
Mar 11, 2019 1485 1504 1484 1501 0 +19.94(+1.35%)
Mar 08, 2019 1476 1486 1469 1482 0 +5.08(+0.34%)
Mar 07, 2019 1468 1482 1465 1476 0 +10.74(+0.73%)
Mar 06, 2019 1476 1483 1460 1466 0 -8.14(-0.55%)
Mar 05, 2019 1476 1478 1463 1474 0 -3.11(-0.21%)
Mar 04, 2019 1509 1512 1461 1477 0 -26.75(-1.78%)
Mar 01, 2019 1515 1518 1492 1504 0 -8.15(-0.54%)
Feb 28, 2019 1508 1525 1505 1512 0 +3.89(+0.26%)
Feb 27, 2019 1509 1512 1496 1508 0 -1.74(-0.12%)
Feb 26, 2019 1510 1520 1501 1510 0 -0.10(-0.01%)
Feb 25, 2019 1516 1521 1504 1510 0 -2.92(-0.19%)
Feb 22, 2019 1502 1517 1498 1513 0 +17.32(+1.16%)
Feb 21, 2019 1489 1509 1481 1495 0 +2.96(+0.20%)
Feb 20, 2019 1482 1496 1476 1492 0 +9.16(+0.62%)
Feb 19, 2019 1473 1488 1466 1483 0 +8.56(+0.58%)
Feb 15, 2019 1455 1477 1451 1475 0 +30.90(+2.14%)
Feb 14, 2019 1447 1457 1437 1444 0 -10.24(-0.70%)
Feb 13, 2019 1453 1460 1444 1454 0 +1.09(+0.08%)
Feb 12, 2019 1453 1463 1447 1453 0 +8.76(+0.61%)
Feb 11, 2019 1444 1453 1436 1444 0 +3.28(+0.23%)
Feb 08, 2019 1430 1442 1423 1441 0 +7.00(+0.49%)
Feb 07, 2019 1437 1439 1415 1434 0 -6.12(-0.42%)
Feb 06, 2019 1448 1453 1437 1440 0 -6.88(-0.48%)
Feb 05, 2019 1447 1452 1436 1447 0 +1.43(+0.10%)
Feb 04, 2019 1462 1463 1439 1446 0 -15.06(-1.03%)
Feb 01, 2019 1473 1478 1457 1461 0 -7.72(-0.53%)
Jan 31, 2019 1443 1471 1428 1468 0 +29.24(+2.03%)
Jan 30, 2019 1438 1460 1407 1439 0 -16.08(-1.11%)
Jan 29, 2019 1457 1470 1445 1455 0 -21.96(-1.49%)
Jan 28, 2019 1489 1493 1467 1477 0 -16.72(-1.12%)
Jan 25, 2019 1503 1516 1489 1494 0 -5.68(-0.38%)
Jan 24, 2019 1509 1511 1484 1500 0 -15.54(-1.03%)
Jan 23, 2019 1502 1518 1497 1515 0 +16.16(+1.08%)
Jan 22, 2019 1509 1513 1487 1499 0 -10.47(-0.69%)
Jan 18, 2019 1504 1516 1496 1509 0 +11.10(+0.74%)
Jan 17, 2019 1501 1509 1485 1498 0 -2.82(-0.19%)
Jan 16, 2019 1512 1518 1495 1501 0 -14.66(-0.97%)
Jan 15, 2019 1508 1520 1500 1516 0 +1.43(+0.09%)
Jan 14, 2019 1514 1522 1505 1514 0 -5.87(-0.39%)
Jan 11, 2019 1508 1527 1500 1520 0 +15.80(+1.05%)
Jan 10, 2019 1492 1508 1481 1504 0 +14.30(+0.96%)
Jan 09, 2019 1515 1516 1484 1490 0 -41.67(-2.72%)
Jan 08, 2019 1515 1538 1507 1532 0 +32.36(+2.16%)
Jan 07, 2019 1495 1515 1485 1499 0 +17.75(+1.20%)
Jan 04, 2019 1477 1491 1467 1482 0 +17.44(+1.19%)
Jan 03, 2019 1463 1480 1454 1464 0 +4.38(+0.30%)
Jan 02, 2019 1439 1463 1422 1460 0 +18.37(+1.27%)
Dec 31, 2018 1434 1445 1416 1441 0 +13.95(+0.98%)
Dec 28, 2018 1424 1444 1417 1427 0 +7.76(+0.55%)
Dec 27, 2018 1401 1420 1374 1420 0 +9.79(+0.69%)
Dec 26, 2018 1380 1411 1353 1410 0 +35.49(+2.58%)
Dec 24, 2018 1414 1421 1373 1374 0 -45.81(-3.23%)
Dec 21, 2018 1424 1465 1408 1420 0 -12.59(-0.88%)
Dec 20, 2018 1469 1471 1411 1433 0 -35.26(-2.40%)
Dec 19, 2018 1470 1494 1458 1468 0 +3.10(+0.21%)
Dec 18, 2018 1467 1486 1457 1465 0 -7.06(-0.48%)
Dec 17, 2018 1494 1500 1460 1472 0 -24.44(-1.63%)
Dec 14, 2018 1486 1506 1480 1497 0 +6.28(+0.42%)
Dec 13, 2018 1493 1503 1478 1490 0 -9.56(-0.64%)
Dec 12, 2018 1506 1516 1494 1500 0 -10.22(-0.68%)
Dec 11, 2018 1525 1539 1504 1510 0 +3.09(+0.21%)
Dec 10, 2018 1506 1514 1472 1507 0 +0.95(+0.06%)
Dec 07, 2018 1511 1533 1498 1506 0 -13.54(-0.89%)
Dec 06, 2018 1519 1528 1490 1520 0 -5.15(-0.34%)
Dec 04, 2018 1546 1571 1521 1525 0 -21.63(-1.40%)
Dec 03, 2018 1566 1573 1531 1546 0 -18.84(-1.20%)
Nov 30, 2018 1545 1571 1542 1565 0 +24.36(+1.58%)
Nov 29, 2018 1536 1549 1529 1541 0 -11.29(-0.73%)
Nov 28, 2018 1554 1564 1537 1552 0 -1.41(-0.09%)
Nov 27, 2018 1522 1556 1519 1553 0 +29.25(+1.92%)
Nov 26, 2018 1509 1533 1505 1524 0 +21.67(+1.44%)
Nov 23, 2018 1513 1516 1497 1503 0 -15.39(-1.01%)
Nov 21, 2018 1518 1518 1518 1518 0 +4.32(+0.29%)
Nov 20, 2018 1547 1559 1509 1514 0 -36.47(-2.35%)
Nov 19, 2018 1544 1567 1540 1550 0 +7.13(+0.46%)
Nov 16, 2018 1522 1548 1517 1543 0 +19.43(+1.28%)
Nov 15, 2018 1524 1529 1509 1524 0 -5.45(-0.36%)
Nov 14, 2018 1532 1539 1513 1529 0 +8.52(+0.56%)
Nov 13, 2018 1536 1540 1514 1520 0 -9.27(-0.61%)
Nov 12, 2018 1529 1549 1523 1530 0 +5.44(+0.36%)
Nov 09, 2018 1527 1543 1510 1524 0 -8.00(-0.52%)
Nov 08, 2018 1526 1538 1520 1532 0 +6.76(+0.44%)
Nov 07, 2018 1521 1528 1507 1526 0 +10.61(+0.70%)
Nov 06, 2018 1506 1518 1497 1515 0 +6.62(+0.44%)
Nov 05, 2018 1499 1517 1497 1508 0 +10.21(+0.68%)
Nov 02, 2018 1497 1514 1484 1498 0 +8.01(+0.54%)
Nov 01, 2018 1509 1518 1476 1490 0 -12.09(-0.80%)
Oct 31, 2018 1520 1526 1486 1502 0 -10.63(-0.70%)
Oct 30, 2018 1482 1524 1481 1513 0 +40.55(+2.75%)
Oct 29, 2018 1464 1497 1454 1472 0 +23.19(+1.60%)
Oct 26, 2018 1479 1485 1439 1449 0 -55.34(-3.68%)
Oct 24, 2018 1527 1549 1489 1504 0 -51.45(-3.31%)
Oct 23, 2018 1534 1565 1520 1556 0 +36.34(+2.39%)
Oct 22, 2018 1528 1532 1513 1520 0 -4.84(-0.32%)
Oct 19, 2018 1509 1534 1505 1524 0 +13.75(+0.91%)
Oct 18, 2018 1501 1519 1493 1511 0 +8.34(+0.56%)
Oct 17, 2018 1496 1511 1489 1502 0 +7.01(+0.47%)
Oct 16, 2018 1490 1498 1482 1495 0 +3.71(+0.25%)
Oct 15, 2018 1492 1508 1487 1492 0 +2.08(+0.14%)
Oct 12, 2018 1490 1496 1469 1489 0 +16.06(+1.09%)
Oct 11, 2018 1513 1527 1465 1473 0 -37.58(-2.49%)
Oct 10, 2018 1535 1557 1510 1511 0 -21.93(-1.43%)
Oct 09, 2018 1531 1541 1520 1533 0 -14.64(-0.95%)
Oct 08, 2018 1546 1553 1533 1548 0 +2.62(+0.17%)
Oct 05, 2018 1551 1559 1540 1545 0 -4.30(-0.28%)
Oct 04, 2018 1535 1550 1522 1549 0 +12.75(+0.83%)
Oct 03, 2018 1546 1550 1531 1536 0 -2.19(-0.14%)
Oct 02, 2018 1522 1540 1518 1539 0 +16.43(+1.08%)
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.