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

Telecom Services - Foreign Sector (CIX: MSECTOR845 )

493.14 UNCHANGED
Streaming Delayed Price Updated: 11:18 AM EDT, May 15, 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 (%)
Apr 30, 2024 472.60 472.60 472.60 472.60 0 -93.20(-16.47%)
Apr 29, 2024 511.94 565.80 511.94 565.80 0 +45.27(+8.70%)
Apr 23, 2024 520.53 520.53 520.53 520.53 0 +4.79(+0.93%)
Apr 22, 2024 496.04 515.75 496.04 515.75 0 +3.19(+0.62%)
Apr 19, 2024 486.77 512.56 486.77 512.56 0 +42.02(+8.93%)
Apr 18, 2024 493.14 493.14 470.23 470.54 0 -26.57(-5.34%)
Apr 17, 2024 493.14 497.11 493.14 497.11 0 +24.00(+5.07%)
Apr 11, 2024 473.11 473.11 473.11 473.11 0 -38.08(-7.45%)
Apr 10, 2024 511.18 511.18 511.18 511.18 0 +26.77(+5.53%)
Apr 09, 2024 484.41 484.41 484.41 484.41 0 +14.12(+3.00%)
Apr 03, 2024 470.29 470.29 470.29 470.29 0 -29.53(-5.91%)
Apr 02, 2024 499.82 499.82 499.82 499.82 0 -7.70(-1.52%)
Apr 01, 2024 507.53 507.53 507.53 507.53 0 -2.06(-0.40%)
Mar 26, 2024 509.58 509.58 509.58 509.58 0 -22.58(-4.24%)
Mar 22, 2024 532.16 532.16 532.16 532.16 0 +30.37(+6.05%)
Mar 21, 2024 501.79 501.79 501.79 501.79 0 +0.70(+0.14%)
Mar 20, 2024 501.10 501.10 501.10 501.10 0 -12.60(-2.45%)
Mar 14, 2024 513.69 513.69 513.69 513.69 0 +0.00(+0.00%)
Mar 12, 2024 513.69 513.69 513.69 513.69 0 -20.55(-3.85%)
Mar 08, 2024 534.24 534.24 534.24 534.24 0 +24.66(+4.84%)
Mar 05, 2024 509.58 509.58 509.58 509.58 0 +0.00(+0.00%)
Mar 04, 2024 550.84 550.84 509.58 509.58 0 +4.11(+0.81%)
Feb 29, 2024 505.47 505.47 505.47 505.47 0 -6.16(-1.20%)
Feb 23, 2024 511.64 511.64 511.64 511.64 0 -2.06(-0.40%)
Feb 22, 2024 513.69 513.69 513.69 513.69 0 +0.00(+0.00%)
Feb 21, 2024 502.70 513.69 502.70 513.69 0 +12.33(+2.46%)
Feb 20, 2024 501.36 501.36 501.36 501.36 0 -1.03(-0.20%)
Feb 16, 2024 502.39 502.39 502.39 502.39 0 +1.03(+0.20%)
Feb 15, 2024 501.36 501.36 501.36 501.36 0 -0.20(-0.04%)
Feb 14, 2024 501.57 501.57 501.57 501.57 0 -12.12(-2.36%)
Feb 13, 2024 513.69 513.69 513.69 513.69 0 +2.06(+0.40%)
Feb 12, 2024 526.00 526.00 511.64 511.64 0 -19.17(-3.61%)
Feb 08, 2024 530.81 530.81 530.81 530.81 0 -34.25(-6.06%)
Feb 07, 2024 565.06 565.06 565.06 565.06 0 +0.00(+0.00%)
Jan 26, 2024 565.06 565.06 565.06 565.06 0 +0.00(+0.00%)
Jan 22, 2024 565.06 565.06 565.06 565.06 0 -10.27(-1.79%)
Jan 08, 2024 575.33 575.33 575.33 575.33 0 +0.00(+0.00%)
Jan 05, 2024 575.33 575.33 575.33 575.33 0 +20.55(+3.70%)
Jan 04, 2024 554.79 554.79 554.79 554.79 0 -20.55(-3.57%)
Dec 22, 2023 575.33 575.33 575.33 575.33 0 +26.71(+4.87%)
Dec 20, 2023 548.62 548.62 548.62 548.62 0 -2.22(-0.40%)
Dec 15, 2023 550.84 550.84 550.84 550.84 0 +0.84(+0.15%)
Dec 13, 2023 550.00 550.00 550.00 550.00 0 +13.69(+2.55%)
Dec 11, 2023 536.31 536.31 536.31 536.31 0 -39.02(-6.78%)
Dec 08, 2023 567.11 575.33 567.11 575.33 0 +18.49(+3.32%)
Dec 07, 2023 557.07 557.07 556.84 556.84 0 +32.77(+6.25%)
Dec 06, 2023 524.07 524.07 524.07 524.07 0 -28.56(-5.17%)
Dec 05, 2023 552.63 552.63 552.63 552.63 0 +4.01(+0.73%)
Dec 04, 2023 548.62 548.62 548.62 548.62 0 +4.11(+0.75%)
Dec 01, 2023 544.39 544.51 544.39 544.51 0 -6.16(-1.12%)
Nov 29, 2023 550.68 550.68 550.68 550.68 0 +6.90(+1.27%)
Nov 28, 2023 543.77 543.77 543.77 543.77 0 +9.53(+1.78%)
Nov 27, 2023 534.24 534.24 534.24 534.24 0 +0.00(+0.00%)
Nov 24, 2023 552.73 552.73 534.24 534.24 0 +7.48(+1.42%)
Nov 20, 2023 526.76 526.76 526.76 526.76 0 -32.14(-5.75%)
Nov 16, 2023 558.89 558.89 558.89 558.89 0 +0.00(+0.00%)
Nov 15, 2023 558.89 558.89 558.89 558.89 0 +29.24(+5.52%)
Nov 14, 2023 538.80 571.63 529.66 529.66 0 +9.06(+1.74%)
Nov 13, 2023 520.60 520.60 520.60 520.60 0 -12.80(-2.40%)
Nov 10, 2023 536.50 536.50 533.40 533.40 0 -10.99(-2.02%)
Nov 08, 2023 544.39 544.39 544.39 544.39 0 +30.70(+5.98%)
Nov 07, 2023 513.69 513.69 513.69 513.69 0 -33.90(-6.19%)
Nov 02, 2023 547.59 547.59 547.59 547.59 0 +0.00(+0.00%)
Oct 31, 2023 547.59 547.59 547.59 547.59 0 -7.19(-1.30%)
Oct 27, 2023 554.79 554.79 554.79 554.79 0 +0.00(+0.00%)
Oct 26, 2023 554.79 554.79 554.79 554.79 0 +0.00(+0.00%)
Oct 25, 2023 548.99 577.61 548.99 554.79 0 +2.71(+0.49%)
Oct 20, 2023 552.07 552.07 552.07 552.07 0 -28.11(-4.84%)
Oct 12, 2023 580.18 580.18 580.18 580.18 0 +21.29(+3.81%)
Oct 11, 2023 558.89 558.89 558.89 558.89 0 +12.33(+2.26%)
Oct 05, 2023 546.57 546.57 546.57 546.57 0 -39.04(-6.67%)
Sep 26, 2023 585.61 585.61 585.61 585.61 0 -15.99(-2.66%)
Sep 25, 2023 599.81 601.59 569.31 601.59 0 +26.26(+4.56%)
Sep 22, 2023 565.08 575.33 565.08 575.33 0 -2.06(-0.36%)
Sep 20, 2023 577.39 577.39 577.39 577.39 0 -27.62(-4.56%)
Sep 14, 2023 605.00 605.00 605.00 605.00 0 +38.81(+6.86%)
Sep 12, 2023 566.19 566.19 566.19 566.19 0 -29.67(-4.98%)
Sep 08, 2023 595.86 595.86 595.86 595.86 0 +10.25(+1.75%)
Sep 05, 2023 585.61 585.61 585.61 585.61 0 +23.16(+4.12%)
Sep 01, 2023 562.45 562.45 562.45 562.45 0 -31.13(-5.24%)
Aug 31, 2023 545.23 593.58 545.23 593.58 0 +42.74(+7.76%)
Aug 30, 2023 550.84 550.84 550.84 550.84 0 +3.53(+0.65%)
Aug 29, 2023 588.40 588.40 547.31 547.31 0 +6.16(+1.14%)
Aug 28, 2023 541.14 541.14 541.14 541.14 0 -42.41(-7.27%)
Aug 15, 2023 583.55 583.55 583.55 583.55 0 -28.54(-4.66%)
Aug 11, 2023 612.09 612.09 612.09 612.09 0 +16.23(+2.72%)
Aug 09, 2023 595.86 595.86 595.86 595.86 0 +20.53(+3.57%)
Aug 04, 2023 575.33 575.33 575.33 575.33 0 +4.11(+0.72%)
Jul 31, 2023 571.22 571.22 571.22 571.22 0 -4.11(-0.71%)
Jul 28, 2023 575.33 575.33 575.33 575.33 0 -12.33(-2.10%)
Jul 26, 2023 587.66 587.66 587.66 587.66 0 -3.02(-0.51%)
Jul 25, 2023 590.68 590.68 590.68 590.68 0 -25.75(-4.18%)
Jul 24, 2023 595.90 616.43 595.90 616.43 0 +10.27(+1.69%)
Jul 21, 2023 614.37 614.37 606.15 606.15 0 -7.99(-1.30%)
Jul 20, 2023 612.32 614.15 612.32 614.15 0 +10.05(+1.66%)
Jul 18, 2023 604.10 604.10 604.10 604.10 0 -4.11(-0.68%)
Jul 17, 2023 610.26 610.26 608.21 608.21 0 +0.00(+0.00%)
Jul 14, 2023 596.50 608.21 596.50 608.21 0 +6.33(+1.05%)
Jul 13, 2023 555.55 601.88 555.55 601.88 0 +44.01(+7.89%)
Jul 12, 2023 552.48 589.72 552.48 557.87 0 +15.19(+2.80%)
Jul 07, 2023 542.68 542.68 542.68 542.68 0 -57.31(-9.55%)
Jul 06, 2023 601.61 602.02 599.99 599.99 0 +76.44(+14.60%)
Jul 05, 2023 523.55 523.55 523.55 523.55 0 -68.22(-11.53%)
Jun 30, 2023 591.77 591.77 591.77 591.77 0 -0.16(-0.03%)
Jun 07, 2023 591.94 591.94 591.94 591.94 0 -52.58(-8.16%)
May 29, 2023 644.52 644.52 644.52 644.52 0 +5.22(+0.82%)
May 26, 2023 655.16 655.16 639.11 639.30 0 +12.60(+2.01%)
May 25, 2023 626.70 626.70 626.70 626.70 0 -12.33(-1.93%)
May 24, 2023 639.03 639.03 639.03 639.03 0 -30.62(-4.57%)
May 15, 2023 669.65 669.65 669.65 669.65 0 +12.12(+1.84%)
May 11, 2023 657.52 657.52 657.52 657.52 0 +0.00(+0.00%)
May 10, 2023 657.52 657.52 657.52 657.52 0 +2.05(+0.31%)
May 09, 2023 655.47 655.47 655.47 655.47 0 +6.16(+0.95%)
May 05, 2023 649.30 649.30 649.30 649.30 0 +12.33(+1.94%)
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.