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 (%)
Sep 30, 2014 837.37 843.86 833.03 838.50 0 -0.05(-0.01%)
Sep 29, 2014 838.50 841.95 833.31 838.55 0 -10.40(-1.23%)
Sep 26, 2014 847.12 851.91 843.03 848.95 0 +8.41(+1.00%)
Sep 25, 2014 847.50 849.02 837.17 840.54 0 -16.99(-1.98%)
Sep 19, 2014 863.44 864.65 855.34 857.53 0 -2.92(-0.34%)
Sep 18, 2014 861.50 864.42 857.43 860.46 0 +0.36(+0.04%)
Sep 17, 2014 862.35 867.73 858.05 860.10 0 -0.94(-0.11%)
Sep 16, 2014 852.53 865.55 851.41 861.04 0 +3.86(+0.45%)
Sep 15, 2014 858.73 861.26 854.82 857.18 0 -3.48(-0.40%)
Sep 12, 2014 859.81 863.03 855.45 860.66 0 -2.83(-0.33%)
Sep 11, 2014 863.07 866.02 859.93 863.49 0 -5.37(-0.62%)
Sep 10, 2014 865.63 869.64 862.16 868.86 0 +0.50(+0.06%)
Sep 09, 2014 871.26 872.91 865.66 868.36 0 -3.76(-0.43%)
Sep 08, 2014 873.87 876.92 867.21 872.12 0 +2.27(+0.26%)
Sep 05, 2014 866.62 871.03 863.72 869.84 0 +2.62(+0.30%)
Sep 04, 2014 869.89 873.56 865.04 867.23 0 -0.19(-0.02%)
Sep 03, 2014 867.01 871.03 865.03 867.42 0 +3.98(+0.46%)
Sep 02, 2014 857.74 864.70 853.96 863.44 0 +4.70(+0.55%)
Aug 29, 2014 858.74 858.74 858.74 0 -0.50(-0.06%)
Aug 28, 2014 856.41 862.16 855.19 859.24 0 +0.87(+0.10%)
Aug 27, 2014 850.04 861.39 853.40 858.37 0 +4.25(+0.50%)
Aug 26, 2014 843.99 859.32 850.85 854.12 0 +2.93(+0.34%)
Aug 25, 2014 845.90 853.98 846.23 851.19 0 +6.04(+0.72%)
Aug 22, 2014 843.28 845.65 839.81 845.14 0 -2.99(-0.35%)
Aug 21, 2014 844.46 848.02 844.23 848.13 0 +3.82(+0.45%)
Aug 20, 2014 836.12 842.14 840.81 844.31 0 +0.88(+0.10%)
Aug 19, 2014 840.35 845.90 839.19 843.42 0 +1.67(+0.20%)
Aug 18, 2014 838.74 843.80 837.60 841.75 0 +6.23(+0.75%)
Aug 15, 2014 842.36 845.28 830.71 835.52 0 -3.70(-0.44%)
Aug 14, 2014 834.13 837.91 835.67 839.23 0 +3.52(+0.42%)
Aug 13, 2014 834.35 840.08 831.53 835.70 0 +2.02(+0.24%)
Aug 12, 2014 831.53 837.15 830.01 833.68 0 -3.17(-0.38%)
Aug 11, 2014 833.54 839.97 831.11 836.85 0 +9.49(+1.15%)
Aug 08, 2014 824.18 829.79 820.76 827.36 0 +2.08(+0.25%)
Aug 07, 2014 831.33 829.22 822.30 825.28 0 -0.48(-0.06%)
Aug 06, 2014 825.42 829.99 821.44 825.76 0 -5.32(-0.64%)
Aug 05, 2014 836.39 839.13 828.39 831.08 0 -12.63(-1.50%)
Aug 04, 2014 832.68 845.25 833.85 843.71 0 +5.15(+0.61%)
Aug 01, 2014 830.94 840.33 833.03 838.56 0 -4.46(-0.53%)
Jul 31, 2014 853.10 854.32 840.26 843.02 0 -5.59(-0.66%)
Jul 23, 2014 846.52 849.01 846.47 848.60 0 -2.97(-0.35%)
Jul 22, 2014 847.95 855.02 846.97 851.58 0 +8.20(+0.97%)
Jul 21, 2014 839.58 845.84 837.10 843.37 0 -0.64(-0.08%)
Jul 18, 2014 832.74 842.88 836.23 844.01 0 +8.70(+1.04%)
Jul 17, 2014 838.20 844.99 834.23 835.31 0 -12.93(-1.52%)
Jul 16, 2014 846.08 849.83 843.96 848.24 0 +6.91(+0.82%)
Jul 15, 2014 843.81 845.68 837.42 841.34 0 -1.75(-0.21%)
Jul 14, 2014 840.16 845.46 840.16 843.08 0 +8.35(+1.00%)
Jul 11, 2014 835.17 838.93 827.53 834.73 0 +5.62(+0.68%)
Jul 10, 2014 825.42 830.82 824.73 829.12 0 -16.83(-1.99%)
Jul 09, 2014 832.14 844.13 836.72 845.95 0 +11.67(+1.40%)
Jul 08, 2014 837.33 839.11 831.79 834.27 0 -10.80(-1.28%)
Jul 07, 2014 837.82 843.77 838.68 845.08 0 +4.65(+0.55%)
Jul 04, 2014 3.401 840.42 840.42 840.42 0 -0.11(-0.01%)
Jul 03, 2014 832.73 839.40 836.86 840.53 0 +2.14(+0.25%)
Jul 02, 2014 830.15 836.48 834.27 838.39 0 +2.74(+0.33%)
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.