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 (%)
Mar 29, 2018 1483 1483 1483 1483 0 +0.66(+0.04%)
Mar 28, 2018 1475 1496 1472 1482 0 +22.73(+1.56%)
Mar 27, 2018 1455 1475 1448 1459 0 +7.95(+0.55%)
Mar 26, 2018 1455 1465 1439 1451 0 +10.80(+0.75%)
Mar 23, 2018 1466 1484 1436 1440 0 -22.44(-1.53%)
Mar 22, 2018 1479 1487 1461 1463 0 -20.03(-1.35%)
Mar 21, 2018 1495 1503 1482 1483 0 -11.34(-0.76%)
Mar 20, 2018 1511 1518 1489 1494 0 -14.05(-0.93%)
Mar 19, 2018 1520 1524 1503 1508 0 -12.29(-0.81%)
Mar 16, 2018 1520 1532 1513 1521 0 +3.38(+0.22%)
Mar 15, 2018 1523 1530 1514 1517 0 -3.38(-0.22%)
Mar 14, 2018 1539 1542 1517 1521 0 -12.33(-0.80%)
Mar 13, 2018 1538 1541 1528 1533 0 -2.75(-0.18%)
Mar 12, 2018 1533 1547 1527 1536 0 +3.46(+0.23%)
Mar 09, 2018 1537 1539 1517 1532 0 -0.27(-0.02%)
Mar 08, 2018 1526 1533 1511 1532 0 +6.75(+0.44%)
Mar 07, 2018 1526 1534 1524 1526 0 -0.23(-0.02%)
Mar 06, 2018 1523 1527 1510 1526 0 +7.23(+0.48%)
Mar 05, 2018 1499 1525 1495 1519 0 +13.95(+0.93%)
Mar 02, 2018 1491 1508 1488 1505 0 +10.84(+0.73%)
Mar 01, 2018 1498 1519 1484 1494 0 -3.85(-0.26%)
Feb 28, 2018 1532 1535 1498 1498 0 -18.73(-1.24%)
Feb 27, 2018 1541 1548 1516 1517 0 -26.29(-1.70%)
Feb 26, 2018 1527 1545 1520 1543 0 +26.28(+1.73%)
Feb 23, 2018 1509 1517 1496 1517 0 +12.51(+0.83%)
Feb 22, 2018 1505 1506 1501 1504 0 +1.27(+0.08%)
Feb 21, 2018 1524 1531 1502 1503 0 -22.44(-1.47%)
Feb 20, 2018 1529 1546 1521 1525 0 -25.30(-1.63%)
Feb 16, 2018 1551 1551 1551 1551 0 +7.84(+0.51%)
Feb 15, 2018 1529 1544 1516 1543 0 +17.63(+1.16%)
Feb 14, 2018 1527 1541 1514 1525 0 -10.52(-0.69%)
Feb 13, 2018 1529 1541 1522 1536 0 +3.68(+0.24%)
Feb 12, 2018 1530 1544 1514 1532 0 +12.26(+0.81%)
Feb 09, 2018 1513 1533 1478 1520 0 +20.00(+1.33%)
Feb 08, 2018 1555 1560 1499 1500 0 -55.96(-3.60%)
Feb 07, 2018 1547 1579 1543 1556 0 +5.47(+0.35%)
Feb 06, 2018 1516 1558 1496 1550 0 -7.64(-0.49%)
Feb 05, 2018 1594 1614 1544 1558 0 -48.25(-3.00%)
Feb 02, 2018 1644 1645 1600 1606 0 -42.63(-2.59%)
Feb 01, 2018 1638 1658 1629 1649 0 +36.20(+2.25%)
Jan 31, 2018 1610 1627 1602 1612 0 +3.53(+0.22%)
Jan 30, 2018 1613 1622 1604 1609 0 -0.39(-0.02%)
Jan 29, 2018 1601 1626 1594 1609 0 -20.49(-1.26%)
Jan 26, 2018 1619 1630 1614 1630 0 +14.51(+0.90%)
Jan 25, 2018 1607 1622 1598 1615 0 +11.12(+0.69%)
Jan 24, 2018 1605 1616 1593 1604 0 +9.67(+0.61%)
Jan 23, 2018 1628 1634 1585 1594 0 -17.55(-1.09%)
Jan 22, 2018 1580 1613 1574 1612 0 +34.61(+2.19%)
Jan 19, 2018 1579 1582 1561 1577 0 +5.72(+0.36%)
Jan 18, 2018 1570 1600 1562 1572 0 +3.47(+0.22%)
Jan 17, 2018 1568 1573 1553 1568 0 +3.54(+0.23%)
Jan 16, 2018 1570 1574 1558 1565 0 -6.27(-0.40%)
Jan 12, 2018 1571 1571 1571 1571 0 +4.24(+0.27%)
Jan 11, 2018 1567 1574 1557 1567 0 +3.39(+0.22%)
Jan 10, 2018 1578 1581 1553 1563 0 -15.84(-1.00%)
Jan 09, 2018 1591 1603 1578 1579 0 -27.74(-1.73%)
Jan 08, 2018 1607 1617 1594 1607 0 +0.90(+0.06%)
Jan 05, 2018 1611 1613 1597 1606 0 +1.12(+0.07%)
Jan 04, 2018 1597 1613 1578 1605 0 +9.36(+0.59%)
Jan 03, 2018 1625 1626 1590 1596 0 -33.68(-2.07%)
Jan 02, 2018 1634 1641 1625 1629 0 +2.01(+0.12%)
Dec 29, 2017 1627 1627 1627 1627 0 -12.61(-0.77%)
Dec 28, 2017 1635 1642 1628 1640 0 +8.69(+0.53%)
Dec 27, 2017 1637 1640 1626 1631 0 -3.56(-0.22%)
Dec 26, 2017 1631 1647 1631 1635 0 +3.37(+0.21%)
Dec 22, 2017 1626 1641 1624 1631 0 +3.56(+0.22%)
Dec 21, 2017 1618 1644 1613 1628 0 +10.80(+0.67%)
Dec 20, 2017 1618 1633 1608 1617 0 +7.28(+0.45%)
Dec 19, 2017 1624 1634 1606 1610 0 -14.21(-0.88%)
Dec 18, 2017 1620 1635 1613 1624 0 +12.90(+0.80%)
Dec 15, 2017 1609 1617 1600 1611 0 +13.14(+0.82%)
Dec 14, 2017 1604 1612 1592 1598 0 -15.27(-0.95%)
Dec 13, 2017 1612 1620 1590 1613 0 -2.26(-0.14%)
Dec 12, 2017 1616 1620 1582 1615 0 +40.67(+2.58%)
Dec 11, 2017 1561 1577 1553 1575 0 +16.26(+1.04%)
Dec 08, 2017 1543 1561 1536 1558 0 +21.29(+1.39%)
Dec 07, 2017 1539 1547 1527 1537 0 -2.27(-0.15%)
Dec 06, 2017 1542 1550 1532 1539 0 -13.49(-0.87%)
Dec 05, 2017 1564 1582 1550 1553 0 -25.43(-1.61%)
Dec 04, 2017 1570 1577 1564 1578 0 +22.22(+1.43%)
Dec 01, 2017 1549 1566 1532 1556 0 +8.04(+0.52%)
Nov 30, 2017 1539 1563 1528 1548 0 +10.49(+0.68%)
Nov 29, 2017 1535 1548 1501 1538 0 +35.40(+2.36%)
Nov 28, 2017 1471 1506 1467 1502 0 +28.79(+1.95%)
Nov 27, 2017 1473 1484 1466 1473 0 +6.47(+0.44%)
Nov 24, 2017 1468 1473 1463 1467 0 -3.08(-0.21%)
Nov 22, 2017 1447 1476 1445 1470 0 +22.93(+1.58%)
Nov 21, 2017 1455 1460 1444 1447 0 -6.65(-0.46%)
Nov 20, 2017 1447 1462 1440 1454 0 +12.36(+0.86%)
Nov 17, 2017 1429 1454 1426 1441 0 +8.93(+0.62%)
Nov 16, 2017 1412 1438 1410 1432 0 +22.67(+1.61%)
Nov 15, 2017 1416 1422 1403 1410 0 +0.72(+0.05%)
Nov 14, 2017 1425 1429 1404 1409 0 -16.71(-1.17%)
Nov 13, 2017 1430 1435 1424 1426 0 -3.47(-0.24%)
Nov 10, 2017 1430 1438 1423 1429 0 +2.45(+0.17%)
Nov 09, 2017 1416 1442 1407 1427 0 +5.29(+0.37%)
Nov 08, 2017 1410 1425 1403 1421 0 +5.67(+0.40%)
Nov 07, 2017 1406 1418 1396 1416 0 +3.68(+0.26%)
Nov 06, 2017 1424 1427 1394 1412 0 -32.33(-2.24%)
Nov 03, 2017 1451 1453 1435 1444 0 +0.68(+0.05%)
Nov 02, 2017 1456 1477 1433 1444 0 -10.81(-0.74%)
Nov 01, 2017 1467 1469 1445 1455 0 -4.24(-0.29%)
Oct 31, 2017 1459 1468 1451 1459 0 +2.98(+0.20%)
Oct 30, 2017 1478 1489 1445 1456 0 -20.77(-1.41%)
Oct 27, 2017 1470 1486 1463 1477 0 +4.31(+0.29%)
Oct 26, 2017 1474 1485 1469 1472 0 +6.60(+0.45%)
Oct 25, 2017 1482 1486 1455 1466 0 -31.78(-2.12%)
Oct 24, 2017 1510 1514 1493 1498 0 -9.14(-0.61%)
Oct 23, 2017 1517 1525 1504 1507 0 -13.60(-0.89%)
Oct 20, 2017 1524 1528 1508 1520 0 +1.04(+0.07%)
Oct 19, 2017 1524 1532 1514 1519 0 +6.59(+0.44%)
Oct 18, 2017 1520 1528 1496 1513 0 -7.65(-0.50%)
Oct 17, 2017 1515 1525 1507 1520 0 +5.06(+0.33%)
Oct 16, 2017 1507 1526 1501 1515 0 +10.41(+0.69%)
Oct 13, 2017 1513 1520 1494 1505 0 -8.93(-0.59%)
Oct 12, 2017 1547 1554 1509 1514 0 -52.88(-3.38%)
Oct 11, 2017 1576 1582 1558 1567 0 -9.23(-0.59%)
Oct 10, 2017 1574 1583 1569 1576 0 +6.67(+0.43%)
Oct 09, 2017 1574 1578 1560 1569 0 -2.68(-0.17%)
Oct 06, 2017 1580 1586 1567 1572 0 -30.80(-1.92%)
Oct 05, 2017 1608 1614 1599 1603 0 -2.76(-0.17%)
Oct 04, 2017 1599 1612 1593 1605 0 +1.41(+0.09%)
Oct 03, 2017 1592 1607 1588 1604 0 +15.73(+0.99%)
Oct 02, 2017 1590 1598 1585 1588 0 -1.90(-0.12%)
Sep 29, 2017 1584 1597 1576 1590 0 +2.66(+0.17%)
Sep 28, 2017 1577 1593 1573 1588 0 +4.87(+0.31%)
Sep 27, 2017 1577 1591 1572 1583 0 -0.25(-0.02%)
Sep 26, 2017 1597 1603 1580 1583 0 -13.13(-0.82%)
Sep 25, 2017 1584 1605 1580 1596 0 +10.45(+0.66%)
Sep 22, 2017 1573 1591 1566 1586 0 +19.43(+1.24%)
Sep 21, 2017 1577 1580 1562 1566 0 -11.40(-0.72%)
Sep 20, 2017 1573 1587 1567 1578 0 +5.82(+0.37%)
Sep 19, 2017 1538 1579 1533 1572 0 +33.92(+2.21%)
Sep 18, 2017 1531 1544 1521 1538 0 +7.73(+0.51%)
Sep 15, 2017 1510 1531 1504 1530 0 +25.72(+1.71%)
Sep 14, 2017 1510 1516 1498 1504 0 -6.72(-0.44%)
Sep 13, 2017 1502 1516 1498 1511 0 +10.65(+0.71%)
Sep 12, 2017 1490 1507 1485 1500 0 +17.92(+1.21%)
Sep 11, 2017 1481 1485 1475 1482 0 +5.13(+0.35%)
Sep 08, 2017 1479 1486 1461 1477 0 -1.73(-0.12%)
Sep 07, 2017 1511 1518 1476 1479 0 -29.12(-1.93%)
Sep 06, 2017 1528 1531 1502 1508 0 -16.10(-1.06%)
Sep 05, 2017 1538 1540 1520 1524 0 -16.66(-1.08%)
Sep 01, 2017 1544 1546 1538 1541 0 +1.13(+0.07%)
Aug 31, 2017 1549 1555 1538 1540 0 -6.73(-0.44%)
Aug 30, 2017 1553 1554 1543 1547 0 -9.52(-0.61%)
Aug 29, 2017 1552 1563 1551 1556 0 -3.39(-0.22%)
Aug 28, 2017 1561 1564 1550 1559 0 -0.90(-0.06%)
Aug 25, 2017 1554 1568 1551 1560 0 +12.06(+0.78%)
Aug 24, 2017 1555 1559 1545 1548 0 -4.51(-0.29%)
Aug 23, 2017 1549 1562 1548 1553 0 -0.45(-0.03%)
Aug 22, 2017 1544 1555 1536 1553 0 +11.87(+0.77%)
Aug 21, 2017 1535 1553 1530 1541 0 +10.30(+0.67%)
Aug 18, 2017 1537 1540 1524 1531 0 -7.21(-0.47%)
Aug 17, 2017 1559 1562 1538 1538 0 -23.18(-1.48%)
Aug 16, 2017 1558 1566 1552 1562 0 +2.38(+0.15%)
Aug 15, 2017 1569 1571 1552 1559 0 -13.06(-0.83%)
Aug 14, 2017 1558 1574 1556 1572 0 +18.83(+1.21%)
Aug 11, 2017 1559 1562 1547 1553 0 -0.97(-0.06%)
Aug 10, 2017 1558 1565 1552 1554 0 -7.29(-0.47%)
Aug 09, 2017 1563 1569 1553 1562 0 -6.14(-0.39%)
Aug 08, 2017 1574 1581 1563 1568 0 -7.84(-0.50%)
Aug 07, 2017 1572 1580 1569 1576 0 +1.75(+0.11%)
Aug 04, 2017 1569 1577 1555 1574 0 +7.14(+0.46%)
Aug 03, 2017 1561 1574 1554 1567 0 +2.11(+0.13%)
Aug 02, 2017 1586 1589 1554 1565 0 -19.41(-1.23%)
Aug 01, 2017 1588 1602 1574 1584 0 +4.68(+0.30%)
Jul 31, 2017 1571 1585 1561 1579 0 +6.00(+0.38%)
Jul 28, 2017 1577 1594 1559 1573 0 -7.42(-0.47%)
Jul 27, 2017 1535 1583 1530 1581 0 +73.82(+4.90%)
Jul 26, 2017 1476 1515 1491 1507 0 +41.72(+2.85%)
Jul 25, 2017 1466 1474 1462 1465 0 +3.65(+0.25%)
Jul 24, 2017 1474 1476 1459 1462 0 -13.88(-0.94%)
Jul 21, 2017 1473 1479 1463 1475 0 +0.26(+0.02%)
Jul 20, 2017 1460 1485 1456 1475 0 +19.95(+1.37%)
Jul 19, 2017 1451 1457 1445 1455 0 +5.33(+0.37%)
Jul 18, 2017 1464 1466 1445 1450 0 -12.33(-0.84%)
Jul 17, 2017 1461 1467 1458 1462 0 +2.75(+0.19%)
Jul 14, 2017 1457 1465 1453 1459 0 +4.71(+0.32%)
Jul 13, 2017 1457 1464 1447 1455 0 -8.65(-0.59%)
Jul 12, 2017 1459 1470 1454 1463 0 +9.38(+0.65%)
Jul 11, 2017 1464 1465 1451 1454 0 -9.78(-0.67%)
Jul 10, 2017 1470 1474 1463 1464 0 -7.13(-0.48%)
Jul 07, 2017 1476 1478 1463 1471 0 -4.90(-0.33%)
Jul 06, 2017 1490 1495 1475 1476 0 -33.86(-2.24%)
Jul 05, 2017 1515 1518 1500 1510 0 -4.72(-0.31%)
Jul 03, 2017 1504 1517 1501 1514 0 +12.37(+0.82%)
Jun 30, 2017 1502 1508 1494 1502 0 +4.73(+0.32%)
Jun 29, 2017 1509 1513 1495 1497 0 -13.53(-0.90%)
Jun 28, 2017 1510 1520 1504 1511 0 +6.82(+0.45%)
Jun 27, 2017 1514 1513 1501 1504 0 -20.45(-1.34%)
Jun 26, 2017 1517 1531 1514 1524 0 +8.93(+0.59%)
Jun 23, 2017 1519 1521 1510 1516 0 -2.57(-0.17%)
Jun 22, 2017 1521 1527 1512 1518 0 -0.46(-0.03%)
Jun 21, 2017 1538 1540 1508 1519 0 -19.26(-1.25%)
Jun 20, 2017 1548 1551 1533 1538 0 -15.80(-1.02%)
Jun 19, 2017 1557 1558 1545 1554 0 -2.26(-0.15%)
Jun 16, 2017 1560 1565 1543 1556 0 +1.33(+0.09%)
Jun 15, 2017 1551 1560 1547 1555 0 +0.65(+0.04%)
Jun 14, 2017 1555 1558 1545 1554 0 +3.55(+0.23%)
Jun 13, 2017 1567 1569 1546 1550 0 -17.45(-1.11%)
Jun 12, 2017 1554 1578 1555 1568 0 +13.97(+0.90%)
Jun 09, 2017 1544 1556 1539 1554 0 +13.11(+0.85%)
Jun 08, 2017 1540 1553 1535 1541 0 -8.04(-0.52%)
Jun 07, 2017 1553 1556 1542 1549 0 -0.91(-0.06%)
Jun 06, 2017 1549 1559 1544 1550 0 -0.39(-0.03%)
Jun 05, 2017 1547 1552 1539 1550 0 -2.10(-0.14%)
Jun 02, 2017 1557 1567 1547 1552 0 -0.43(-0.03%)
Jun 01, 2017 1550 1557 1538 1553 0 +6.13(+0.40%)
May 31, 2017 1546 1558 1540 1546 0 +5.69(+0.37%)
May 30, 2017 1520 1546 1520 1541 0 +20.36(+1.34%)
May 26, 2017 1522 1525 1517 1520 0 -2.39(-0.16%)
May 25, 2017 1517 1527 1515 1523 0 +5.07(+0.33%)
May 24, 2017 1526 1529 1512 1518 0 -8.31(-0.54%)
May 23, 2017 1527 1532 1523 1526 0 +0.12(+0.01%)
May 22, 2017 1524 1530 1520 1526 0 +2.46(+0.16%)
May 19, 2017 1514 1525 1506 1523 0 +12.92(+0.86%)
May 18, 2017 1495 1519 1492 1511 0 +16.82(+1.13%)
May 17, 2017 1520 1513 1492 1494 0 -26.85(-1.77%)
May 16, 2017 1531 1538 1519 1521 0 -9.01(-0.59%)
May 15, 2017 1535 1540 1523 1530 0 -3.36(-0.22%)
May 12, 2017 1537 1541 1528 1533 0 -1.13(-0.07%)
May 11, 2017 1540 1544 1529 1534 0 -7.87(-0.51%)
May 10, 2017 1537 1551 1534 1542 0 +4.00(+0.26%)
May 09, 2017 1546 1548 1532 1538 0 -10.67(-0.69%)
May 08, 2017 1551 1555 1536 1549 0 +1.70(+0.11%)
May 05, 2017 1528 1551 1525 1547 0 +23.28(+1.53%)
May 04, 2017 1538 1539 1512 1524 0 -15.54(-1.01%)
May 03, 2017 1550 1554 1529 1539 0 -10.59(-0.68%)
May 02, 2017 1552 1558 1543 1550 0 -0.10(-0.01%)
May 01, 2017 1566 1568 1549 1550 0 -13.24(-0.85%)
Apr 28, 2017 1577 1582 1558 1563 0 -15.91(-1.01%)
Apr 27, 2017 1598 1600 1577 1579 0 -21.49(-1.34%)
Apr 26, 2017 1581 1606 1575 1601 0 +20.59(+1.30%)
Apr 25, 2017 1585 1594 1571 1580 0 -5.02(-0.32%)
Apr 24, 2017 1588 1593 1580 1585 0 -0.59(-0.04%)
Apr 21, 2017 1600 1606 1580 1586 0 -23.87(-1.48%)
Apr 20, 2017 1594 1616 1590 1609 0 -3.50(-0.22%)
Apr 19, 2017 1621 1626 1610 1613 0 -4.40(-0.27%)
Apr 18, 2017 1610 1626 1606 1617 0 +2.48(+0.15%)
Apr 17, 2017 1612 1624 1610 1615 0 +4.41(+0.27%)
Apr 13, 2017 1618 1626 1609 1610 0 -10.47(-0.65%)
Apr 12, 2017 1607 1622 1602 1621 0 +9.50(+0.59%)
Apr 11, 2017 1610 1614 1599 1611 0 +1.18(+0.07%)
Apr 10, 2017 1616 1621 1606 1610 0 -4.33(-0.27%)
Apr 07, 2017 1612 1624 1606 1615 0 +4.35(+0.27%)
Apr 06, 2017 1620 1623 1606 1610 0 -24.80(-1.52%)
Apr 05, 2017 1645 1648 1633 1635 0 -7.10(-0.43%)
Apr 04, 2017 1634 1643 1628 1642 0 +5.98(+0.37%)
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.