Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Telecom Services - Foreign Sector (CIX: MSECTOR845 )

452.05 UNCHANGED
Streaming Delayed Price Updated: 11:45 AM EDT, Jun 3, 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 (%)
Sep 30, 2011 693.70 701.01 687.02 689.31 0 -17.32(-2.45%)
Sep 29, 2011 710.52 714.00 696.85 706.62 0 +16.20(+2.35%)
Sep 28, 2011 699.09 708.86 689.52 690.43 0 -12.91(-1.84%)
Sep 27, 2011 706.24 714.07 698.68 703.34 0 +11.18(+1.61%)
Sep 26, 2011 679.79 694.71 672.66 692.16 0 +11.94(+1.76%)
Sep 23, 2011 666.62 682.60 663.63 680.23 0 +11.18(+1.67%)
Sep 22, 2011 670.44 677.39 661.37 669.05 0 -25.31(-3.65%)
Sep 21, 2011 709.67 714.01 693.71 694.36 0 -16.68(-2.35%)
Sep 20, 2011 712.87 721.44 705.41 711.04 0 +2.30(+0.32%)
Sep 19, 2011 701.95 712.41 695.72 708.74 0 -13.27(-1.84%)
Sep 16, 2011 726.90 730.63 715.56 722.01 0 -4.86(-0.67%)
Sep 15, 2011 722.66 728.31 717.63 726.87 0 +19.56(+2.76%)
Sep 14, 2011 699.93 711.67 688.62 707.31 0 +15.68(+2.27%)
Sep 13, 2011 684.47 694.86 680.16 691.63 0 +4.63(+0.67%)
Sep 12, 2011 677.03 688.88 673.18 687.00 0 -2.16(-0.31%)
Sep 09, 2011 694.14 702.58 685.91 689.16 0 -23.96(-3.36%)
Sep 08, 2011 716.23 723.90 711.09 713.12 0 -12.48(-1.72%)
Sep 07, 2011 713.61 727.11 714.34 725.60 0 +13.58(+1.91%)
Sep 06, 2011 705.12 714.56 699.08 712.02 0 -17.91(-2.45%)
Sep 02, 2011 729.93 729.93 729.93 0 -15.87(-2.13%)
Sep 01, 2011 740.57 755.87 741.20 745.80 0 -6.34(-0.84%)
Aug 31, 2011 746.27 758.73 746.46 752.14 0 +7.11(+0.95%)
Aug 30, 2011 739.62 748.45 733.88 745.03 0 -2.76(-0.37%)
Aug 29, 2011 743.41 750.05 739.81 747.79 0 +13.91(+1.89%)
Aug 26, 2011 717.70 736.94 715.33 733.88 0 +2.82(+0.39%)
Aug 25, 2011 744.81 748.23 726.52 731.06 0 -16.09(-2.15%)
Aug 24, 2011 734.50 751.48 737.36 747.15 0 +2.54(+0.34%)
Aug 23, 2011 727.41 745.36 722.43 744.62 0 +21.78(+3.01%)
Aug 22, 2011 736.30 737.19 720.75 722.84 0 +6.12(+0.85%)
Aug 19, 2011 718.38 733.34 713.37 716.72 0 -10.50(-1.44%)
Aug 18, 2011 733.91 738.75 718.24 727.22 0 -27.69(-3.67%)
Aug 17, 2011 756.27 764.75 750.78 754.90 0 +2.22(+0.30%)
Aug 16, 2011 748.60 761.43 745.29 752.68 0 -7.74(-1.02%)
Aug 15, 2011 753.03 762.76 750.90 760.42 0 +17.16(+2.31%)
Aug 12, 2011 740.46 749.74 734.32 743.26 0 +11.69(+1.60%)
Aug 11, 2011 706.06 738.05 704.15 731.57 0 +28.89(+4.11%)
Aug 10, 2011 723.80 727.91 697.21 702.68 0 -38.84(-5.24%)
Aug 09, 2011 737.39 743.07 705.86 741.51 0 +32.33(+4.56%)
Aug 08, 2011 738.40 746.44 707.15 709.18 0 -50.52(-6.65%)
Aug 05, 2011 760.36 772.31 739.18 759.70 0 +4.82(+0.64%)
Aug 04, 2011 778.25 782.06 753.08 754.88 0 -42.43(-5.32%)
Aug 03, 2011 798.99 801.10 781.99 797.31 0 +3.55(+0.45%)
Aug 02, 2011 802.02 810.30 790.96 793.76 0 -13.63(-1.69%)
Aug 01, 2011 821.26 823.81 799.27 807.39 0 -12.06(-1.47%)
Jul 29, 2011 806.38 827.18 812.32 819.46 0 +3.57(+0.44%)
Jul 28, 2011 816.74 823.34 812.60 815.89 0 -2.60(-0.32%)
Jul 27, 2011 831.25 832.55 816.28 818.49 0 -20.57(-2.45%)
Jul 26, 2011 837.17 843.53 834.25 839.05 0 +7.42(+0.89%)
Jul 25, 2011 828.18 837.82 828.52 831.63 0 -8.95(-1.07%)
Jul 22, 2011 834.46 841.96 838.15 840.58 0 +1.37(+0.16%)
Jul 21, 2011 832.21 841.69 828.93 839.21 0 +16.98(+2.07%)
Jul 20, 2011 820.16 824.93 815.61 822.23 0 +6.28(+0.77%)
Jul 19, 2011 807.86 819.00 810.88 815.95 0 +14.18(+1.77%)
Jul 18, 2011 794.13 805.57 794.69 801.77 0 -10.63(-1.31%)
Jul 15, 2011 813.80 817.32 806.81 812.39 0 +1.17(+0.14%)
Jul 14, 2011 820.47 823.64 808.91 811.22 0 -2.92(-0.36%)
Jul 13, 2011 809.94 821.16 807.65 814.14 0 +16.03(+2.01%)
Jul 12, 2011 795.07 805.97 794.12 798.12 0 -3.77(-0.47%)
Jul 11, 2011 793.43 810.05 797.42 801.89 0 -26.34(-3.18%)
Jul 08, 2011 806.84 834.66 822.26 828.23 0 -13.15(-1.56%)
Jul 07, 2011 839.52 845.55 835.90 841.37 0 +3.92(+0.47%)
Jul 06, 2011 836.47 839.95 831.14 837.45 0 -6.09(-0.72%)
Jul 05, 2011 836.35 848.68 840.81 843.54 0 -14.00(-1.63%)
Jul 04, 2011 844.50 858.76 845.79 857.54 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.