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 (%)
May 24, 2011 1284 1291 1280 1285 0 +1.75(+0.14%)
May 23, 2011 1281 1287 1276 1283 0 -9.76(-0.75%)
May 20, 2011 1296 1306 1287 1293 0 -4.90(-0.38%)
May 19, 2011 1293 1301 1287 1298 0 +8.88(+0.69%)
May 18, 2011 1287 1292 1277 1289 0 +4.09(+0.32%)
May 17, 2011 1278 1289 1273 1285 0 +4.58(+0.36%)
May 16, 2011 1289 1293 1277 1280 0 -11.02(-0.85%)
May 13, 2011 1299 1302 1282 1291 0 -6.81(-0.52%)
May 12, 2011 1287 1304 1282 1298 0 +11.51(+0.89%)
May 11, 2011 1296 1301 1280 1287 0 -10.27(-0.79%)
May 10, 2011 1287 1300 1284 1297 0 +13.79(+1.07%)
May 09, 2011 1278 1286 1272 1283 0 +3.72(+0.29%)
May 06, 2011 1286 1292 1272 1279 0 +5.40(+0.42%)
May 05, 2011 1289 1298 1264 1274 0 -18.74(-1.45%)
May 04, 2011 1291 1299 1286 1293 0 -3.41(-0.26%)
May 03, 2011 1288 1301 1278 1296 0 +16.63(+1.30%)
May 02, 2011 1279 1282 1277 1280 0 -0.61(-0.05%)
Apr 29, 2011 1285 1299 1274 1280 0 -8.02(-0.62%)
Apr 28, 2011 1288 1301 1281 1288 0 -0.23(-0.02%)
Apr 27, 2011 1273 1293 1269 1288 0 +16.28(+1.28%)
Apr 26, 2011 1260 1275 1258 1272 0 +17.05(+1.36%)
Apr 25, 2011 1258 1259 1248 1255 0 -2.07(-0.16%)
Apr 21, 2011 1250 1263 1242 1257 0 +3.37(+0.27%)
Apr 20, 2011 1255 1265 1245 1254 0 +4.52(+0.36%)
Apr 19, 2011 1251 1256 1245 1249 0 -1.25(-0.10%)
Apr 18, 2011 1256 1260 1245 1250 0 -14.50(-1.15%)
Apr 15, 2011 1262 1269 1253 1265 0 +9.03(+0.72%)
Apr 14, 2011 1251 1262 1244 1256 0 +2.95(+0.24%)
Apr 13, 2011 1259 1265 1250 1253 0 -5.01(-0.40%)
Apr 12, 2011 1257 1264 1253 1258 0 -8.00(-0.63%)
Apr 11, 2011 1267 1273 1263 1266 0 +0.83(+0.07%)
Apr 08, 2011 1264 1269 1257 1265 0 +3.74(+0.30%)
Apr 07, 2011 1262 1265 1243 1261 0 -10.79(-0.85%)
Apr 06, 2011 1270 1276 1264 1272 0 -9.06(-0.71%)
Apr 05, 2011 1282 1292 1277 1281 0 -3.03(-0.24%)
Apr 04, 2011 1284 1289 1279 1284 0 +3.04(+0.24%)
Apr 01, 2011 1288 1293 1272 1281 0 -0.05(-0.00%)
Mar 31, 2011 1282 1291 1276 1281 0 -1.37(-0.11%)
Mar 30, 2011 1269 1289 1268 1283 0 +17.45(+1.38%)
Mar 29, 2011 1242 1269 1239 1265 0 +20.27(+1.63%)
Mar 28, 2011 1234 1254 1231 1245 0 +16.13(+1.31%)
Mar 25, 2011 1226 1233 1222 1229 0 +6.98(+0.57%)
Mar 24, 2011 1221 1229 1216 1222 0 +10.64(+0.88%)
Mar 23, 2011 1206 1215 1199 1211 0 +0.29(+0.02%)
Mar 22, 2011 1209 1217 1201 1211 0 +1.62(+0.13%)
Mar 21, 2011 1209 1217 1203 1209 0 +11.74(+0.98%)
Mar 18, 2011 1195 1201 1186 1198 0 +12.38(+1.04%)
Mar 17, 2011 1175 1190 1170 1185 0 +23.86(+2.05%)
Mar 16, 2011 1175 1179 1155 1161 0 -15.75(-1.34%)
Mar 15, 2011 1176 1188 1171 1177 0 -13.19(-1.11%)
Mar 14, 2011 1198 1202 1180 1190 0 -13.39(-1.11%)
Mar 11, 2011 1206 1215 1195 1204 0 -9.84(-0.81%)
Mar 10, 2011 1216 1221 1207 1214 0 -8.23(-0.67%)
Mar 09, 2011 1211 1224 1205 1222 0 +10.22(+0.84%)
Mar 08, 2011 1199 1217 1196 1212 0 +18.85(+1.58%)
Mar 07, 2011 1198 1203 1187 1193 0 -3.87(-0.32%)
Mar 04, 2011 1207 1213 1191 1197 0 -8.89(-0.74%)
Mar 03, 2011 1214 1217 1200 1205 0 +0.07(+0.01%)
Mar 02, 2011 1202 1217 1196 1205 0 +4.87(+0.41%)
Mar 01, 2011 1221 1224 1198 1201 0 -19.70(-1.61%)
Feb 28, 2011 1206 1222 1202 1220 0 +18.45(+1.54%)
Feb 25, 2011 1189 1204 1187 1202 0 +11.35(+0.95%)
Feb 24, 2011 1194 1197 1180 1190 0 -4.69(-0.39%)
Feb 23, 2011 1203 1208 1189 1195 0 -10.08(-0.84%)
Feb 22, 2011 1211 1216 1197 1205 0 -18.21(-1.49%)
Feb 18, 2011 1223 1223 1223 0 +2.12(+0.17%)
Feb 17, 2011 1214 1226 1210 1221 0 +4.64(+0.38%)
Feb 16, 2011 1217 1224 1207 1217 0 -2.68(-0.22%)
Feb 15, 2011 1217 1226 1205 1219 0 -2.86(-0.23%)
Feb 14, 2011 1226 1230 1214 1222 0 -5.99(-0.49%)
Feb 11, 2011 1220 1233 1215 1228 0 +5.75(+0.47%)
Feb 10, 2011 1219 1232 1207 1222 0 +2.85(+0.23%)
Feb 09, 2011 1216 1223 1207 1220 0 +3.47(+0.29%)
Feb 08, 2011 1214 1220 1205 1216 0 +3.29(+0.27%)
Feb 07, 2011 1215 1218 1205 1213 0 -1.52(-0.13%)
Feb 04, 2011 1218 1219 1206 1214 0 -1.43(-0.12%)
Feb 03, 2011 1203 1217 1199 1216 0 +10.78(+0.89%)
Feb 02, 2011 1214 1218 1198 1205 0 -5.18(-0.43%)
Feb 01, 2011 1210 1213 1199 1210 0 +16.50(+1.38%)
Jan 31, 2011 1191 1199 1182 1194 0 +2.47(+0.21%)
Jan 28, 2011 1213 1215 1188 1191 0 -24.91(-2.05%)
Jan 27, 2011 1214 1220 1204 1216 0 -11.48(-0.94%)
Jan 26, 2011 1226 1234 1218 1228 0 +10.60(+0.87%)
Jan 25, 2011 1206 1226 1198 1217 0 +13.10(+1.09%)
Jan 24, 2011 1200 1209 1197 1204 0 +5.30(+0.44%)
Jan 21, 2011 1199 1207 1193 1199 0 +4.63(+0.39%)
Jan 20, 2011 1199 1204 1188 1194 0 -4.37(-0.36%)
Jan 19, 2011 1200 1206 1193 1198 0 -0.15(-0.01%)
Jan 18, 2011 1215 1218 1196 1198 0 -14.29(-1.18%)
Jan 14, 2011 1213 1213 1213 0 +2.69(+0.22%)
Jan 13, 2011 1208 1215 1199 1210 0 +3.17(+0.26%)
Jan 12, 2011 1206 1215 1200 1207 0 +5.09(+0.42%)
Jan 11, 2011 1214 1219 1192 1202 0 -15.23(-1.25%)
Jan 10, 2011 1228 1231 1209 1217 0 -11.44(-0.93%)
Jan 07, 2011 1237 1238 1218 1228 0 -5.12(-0.42%)
Jan 06, 2011 1261 1263 1225 1234 0 -40.32(-3.17%)
Jan 05, 2011 1263 1278 1255 1274 0 +8.15(+0.64%)
Jan 04, 2011 1261 1270 1252 1266 0 +9.87(+0.79%)
Jan 03, 2011 1251 1259 1245 1256 0 +15.14(+1.22%)
Dec 31, 2010 1240 1248 1237 1241 0 +2.22(+0.18%)
Dec 30, 2010 1237 1242 1234 1239 0 +0.39(+0.03%)
Dec 29, 2010 1240 1244 1234 1238 0 +2.30(+0.19%)
Dec 28, 2010 1238 1242 1232 1236 0 -0.23(-0.02%)
Dec 27, 2010 1233 1241 1230 1236 0 +2.48(+0.20%)
Dec 23, 2010 1230 1236 1226 1234 0 +3.78(+0.31%)
Dec 22, 2010 1223 1232 1219 1230 0 +5.70(+0.47%)
Dec 21, 2010 1225 1231 1218 1224 0 +0.39(+0.03%)
Dec 20, 2010 1230 1234 1214 1224 0 +3.06(+0.25%)
Dec 17, 2010 1223 1226 1209 1221 0 -3.67(-0.30%)
Dec 16, 2010 1225 1230 1217 1224 0 +2.06(+0.17%)
Dec 15, 2010 1227 1236 1217 1222 0 -5.74(-0.47%)
Dec 14, 2010 1210 1229 1208 1228 0 +18.14(+1.50%)
Dec 10, 2010 1204 1213 1197 1210 0 +10.15(+0.85%)
Dec 09, 2010 1191 1202 1186 1200 0 +12.70(+1.07%)
Dec 08, 2010 1190 1193 1180 1187 0 +1.49(+0.13%)
Dec 07, 2010 1189 1198 1179 1186 0 +2.44(+0.21%)
Dec 06, 2010 1183 1190 1177 1183 0 -2.08(-0.18%)
Dec 03, 2010 1178 1186 1171 1185 0 +0.38(+0.03%)
Dec 02, 2010 1172 1188 1170 1185 0 +12.19(+1.04%)
Dec 01, 2010 1167 1175 1162 1173 0 +18.63(+1.61%)
Nov 30, 2010 1150 1160 1142 1154 0 +1.83(+0.16%)
Nov 29, 2010 1158 1159 1142 1152 0 -8.12(-0.70%)
Nov 26, 2010 1159 1166 1155 1160 0 -4.97(-0.43%)
Nov 24, 2010 1165 1165 1165 1165 0 +5.27(+0.45%)
Nov 23, 2010 1162 1166 1155 1160 0 -9.58(-0.82%)
Nov 22, 2010 1171 1173 1160 1170 0 -1.79(-0.15%)
Nov 19, 2010 1171 1176 1160 1171 0 -0.89(-0.08%)
Nov 18, 2010 1166 1176 1159 1172 0 +16.46(+1.42%)
Nov 17, 2010 1158 1166 1148 1156 0 -2.15(-0.19%)
Nov 16, 2010 1169 1171 1149 1158 0 -13.91(-1.19%)
Nov 15, 2010 1172 1186 1168 1172 0 +3.09(+0.26%)
Nov 12, 2010 1174 1178 1158 1169 0 -11.49(-0.97%)
Nov 11, 2010 1185 1191 1175 1180 0 -9.72(-0.82%)
Nov 10, 2010 1187 1192 1174 1190 0 +0.30(+0.03%)
Nov 09, 2010 1195 1198 1185 1190 0 -0.95(-0.08%)
Nov 08, 2010 1192 1197 1184 1191 0 -6.84(-0.57%)
Nov 05, 2010 1205 1207 1189 1197 0 -7.06(-0.59%)
Nov 04, 2010 1196 1208 1190 1204 0 +17.09(+1.44%)
Nov 03, 2010 1185 1190 1175 1187 0 +5.79(+0.49%)
Nov 02, 2010 1179 1188 1178 1182 0 +12.01(+1.03%)
Nov 01, 2010 1177 1180 1165 1170 0 +2.77(+0.24%)
Oct 29, 2010 1162 1171 1159 1167 0 +3.11(+0.27%)
Oct 28, 2010 1169 1172 1159 1164 0 +0.97(+0.08%)
Oct 27, 2010 1160 1165 1150 1163 0 -0.45(-0.04%)
Oct 25, 2010 1164 1171 1157 1163 0 -300.53(-20.53%)
Oct 23, 2010 553.29 1465 551.83 1464 0 +310.56(+26.93%)
Oct 22, 2010 1161 1164 1148 1153 0 -7.83(-0.67%)
Oct 21, 2010 1163 1173 1152 1161 0 -7.46(-0.64%)
Oct 20, 2010 1157 1172 1156 1168 0 +15.74(+1.37%)
Oct 19, 2010 1162 1164 1145 1153 0 -15.24(-1.30%)
Oct 18, 2010 1161 1174 1159 1168 0 +9.56(+0.83%)
Oct 15, 2010 1171 1174 1152 1158 0 -5.54(-0.48%)
Oct 14, 2010 1162 1171 1157 1164 0 +3.99(+0.34%)
Oct 13, 2010 1165 1170 1158 1160 0 -1.47(-0.13%)
Oct 12, 2010 1157 1165 1149 1161 0 +81.19(+7.52%)
Oct 11, 2010 1076 1085 1074 1080 0 +4.86(+0.45%)
Oct 08, 2010 1075 1083 1064 1075 0 -1.60(-0.15%)
Oct 07, 2010 1091 1094 1070 1077 0 -11.41(-1.05%)
Oct 06, 2010 1095 1100 1072 1088 0 -20.73(-1.87%)
Oct 05, 2010 1098 1113 1095 1109 0 +17.66(+1.62%)
Oct 04, 2010 1090 1099 1084 1091 0 +2.02(+0.19%)
Oct 01, 2010 1090 1095 1082 1089 0 +7.47(+0.69%)
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%)
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.