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 (%)
Jul 31, 2019 1565 1576 1537 1546 0 -21.95(-1.40%)
Jul 30, 2019 1582 1590 1564 1568 0 -12.93(-0.82%)
Jul 29, 2019 1571 1585 1565 1581 0 +8.26(+0.53%)
Jul 26, 2019 1556 1576 1546 1573 0 +17.14(+1.10%)
Jul 25, 2019 1550 1564 1542 1556 0 +15.72(+1.02%)
Jul 24, 2019 1514 1547 1511 1540 0 +29.15(+1.93%)
Jul 23, 2019 1510 1514 1486 1511 0 +0.02(+0.00%)
Jul 22, 2019 1538 1538 1507 1511 0 -27.81(-1.81%)
Jul 19, 2019 1559 1561 1538 1539 0 -15.55(-1.00%)
Jul 18, 2019 1556 1558 1542 1554 0 -3.42(-0.22%)
Jul 17, 2019 1569 1571 1555 1557 0 -9.61(-0.61%)
Jul 16, 2019 1573 1576 1565 1567 0 -6.28(-0.40%)
Jul 15, 2019 1568 1578 1565 1573 0 +6.56(+0.42%)
Jul 12, 2019 1563 1569 1557 1567 0 +7.53(+0.48%)
Jul 11, 2019 1573 1577 1551 1559 0 -6.14(-0.39%)
Jul 10, 2019 1562 1570 1557 1565 0 +12.22(+0.79%)
Jul 09, 2019 1560 1563 1547 1553 0 -32.38(-2.04%)
Jul 08, 2019 1584 1594 1580 1586 0 -7.82(-0.49%)
Jul 05, 2019 1583 1598 1578 1593 0 +8.64(+0.55%)
Jul 03, 2019 1584 1588 1576 1585 0 +3.55(+0.22%)
Jul 02, 2019 1557 1583 1553 1581 0 +29.10(+1.87%)
Jul 01, 2019 1569 1572 1550 1552 0 -8.01(-0.51%)
Jun 28, 2019 1552 1565 1544 1560 0 +8.70(+0.56%)
Jun 27, 2019 1544 1554 1536 1551 0 +14.74(+0.96%)
Jun 26, 2019 1554 1559 1535 1537 0 -14.16(-0.91%)
Jun 25, 2019 1555 1557 1547 1551 0 -5.09(-0.33%)
Jun 24, 2019 1550 1564 1548 1556 0 +9.14(+0.59%)
Jun 21, 2019 1543 1555 1537 1547 0 +3.12(+0.20%)
Jun 20, 2019 1553 1554 1533 1544 0 -0.97(-0.06%)
Jun 19, 2019 1543 1552 1535 1545 0 +4.61(+0.30%)
Jun 18, 2019 1545 1555 1535 1540 0 +1.49(+0.10%)
Jun 17, 2019 1546 1551 1530 1539 0 -10.28(-0.66%)
Jun 14, 2019 1541 1555 1535 1549 0 +9.11(+0.59%)
Jun 13, 2019 1540 1546 1532 1540 0 +0.77(+0.05%)
Jun 12, 2019 1532 1545 1530 1539 0 +8.94(+0.58%)
Jun 11, 2019 1525 1546 1519 1530 0 +12.63(+0.83%)
Jun 10, 2019 1549 1555 1513 1517 0 -25.64(-1.66%)
Jun 07, 2019 1547 1560 1534 1543 0 +4.26(+0.28%)
Jun 06, 2019 1525 1544 1522 1539 0 +16.82(+1.11%)
Jun 05, 2019 1514 1528 1509 1522 0 +15.16(+1.01%)
Jun 04, 2019 1510 1518 1491 1507 0 +6.55(+0.44%)
Jun 03, 2019 1470 1507 1467 1500 0 +37.51(+2.56%)
May 31, 2019 1482 1489 1457 1463 0 -58.63(-3.85%)
May 30, 2019 1534 1537 1513 1521 0 -18.47(-1.20%)
May 29, 2019 1546 1556 1531 1540 0 -7.44(-0.48%)
May 28, 2019 1561 1573 1546 1547 0 -14.32(-0.92%)
May 24, 2019 1559 1564 1549 1562 0 +9.65(+0.62%)
May 23, 2019 1555 1562 1543 1552 0 -9.07(-0.58%)
May 22, 2019 1558 1567 1554 1561 0 -6.62(-0.42%)
May 21, 2019 1558 1575 1550 1568 0 +12.12(+0.78%)
May 20, 2019 1560 1594 1537 1556 0 +19.23(+1.25%)
May 17, 2019 1515 1546 1514 1536 0 +12.29(+0.81%)
May 16, 2019 1514 1536 1510 1524 0 +15.31(+1.01%)
May 15, 2019 1500 1511 1492 1509 0 +6.71(+0.45%)
May 14, 2019 1496 1516 1490 1502 0 +11.35(+0.76%)
May 13, 2019 1488 1503 1486 1491 0 -6.24(-0.42%)
May 10, 2019 1484 1502 1477 1497 0 +10.59(+0.71%)
May 09, 2019 1479 1489 1472 1486 0 +2.29(+0.15%)
May 08, 2019 1489 1494 1479 1484 0 -4.19(-0.28%)
May 07, 2019 1492 1496 1482 1488 0 -8.83(-0.59%)
May 06, 2019 1492 1501 1489 1497 0 -6.87(-0.46%)
May 03, 2019 1501 1508 1495 1504 0 +5.65(+0.38%)
May 02, 2019 1503 1523 1493 1498 0 +2.11(+0.14%)
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.