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

Telecom Services - Foreign Sector (CIX: MSECTOR845 )

503.42 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 22, 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, 2008 1160 1188 1146 1180 0 +37.53(+3.28%)
Sep 29, 2008 1190 1200 1120 1143 0 -94.05(-7.60%)
Sep 26, 2008 1222 1242 1212 1237 0 -1.17(-0.09%)
Sep 25, 2008 1223 1246 1217 1238 0 +33.23(+2.76%)
Sep 24, 2008 1223 1228 1193 1205 0 -8.83(-0.73%)
Sep 23, 2008 1230 1241 1203 1214 0 -22.06(-1.79%)
Sep 22, 2008 1250 1270 1225 1236 0 -35.68(-2.81%)
Sep 19, 2008 1244 1282 1216 1272 0 +71.92(+6.00%)
Sep 18, 2008 1175 1214 1149 1200 0 +53.50(+4.67%)
Sep 17, 2008 1170 1181 1135 1146 0 -39.94(-3.37%)
Sep 16, 2008 1171 1197 1145 1186 0 -2.96(-0.25%)
Sep 15, 2008 1192 1211 1176 1189 0 -45.83(-3.71%)
Sep 12, 2008 1216 1239 1209 1235 0 +18.97(+1.56%)
Sep 11, 2008 1196 1221 1186 1216 0 -3.30(-0.27%)
Sep 10, 2008 1227 1233 1211 1219 0 +8.90(+0.74%)
Sep 09, 2008 1237 1245 1208 1210 0 -30.22(-2.44%)
Sep 08, 2008 1255 1260 1225 1240 0 +3.04(+0.25%)
Sep 05, 2008 1234 1245 1218 1237 0 -10.37(-0.83%)
Sep 04, 2008 1282 1287 1244 1248 0 -51.53(-3.97%)
Sep 03, 2008 1303 1310 1288 1299 0 -3.50(-0.27%)
Sep 02, 2008 1307 1326 1290 1303 0 -5.45(-0.42%)
Sep 01, 2008 1316 1323 1303 1308 0 +0.00(+0.00%)
Aug 29, 2008 1316 1323 1303 1308 0 -6.18(-0.47%)
Aug 28, 2008 1312 1319 1302 1314 0 +16.28(+1.25%)
Aug 27, 2008 1291 1303 1284 1298 0 +18.89(+1.48%)
Aug 26, 2008 1276 1289 1269 1279 0 -4.28(-0.33%)
Aug 25, 2008 1297 1302 1277 1284 0 -21.78(-1.67%)
Aug 22, 2008 1301 1313 1294 1305 0 +12.63(+0.98%)
Aug 21, 2008 1286 1297 1277 1293 0 -4.25(-0.33%)
Aug 20, 2008 1295 1304 1284 1297 0 +6.08(+0.47%)
Aug 19, 2008 1296 1302 1281 1291 0 -16.53(-1.26%)
Aug 18, 2008 1321 1325 1301 1307 0 +5.44(+0.42%)
Aug 15, 2008 1306 1311 1294 1302 0 -13.50(-1.03%)
Aug 14, 2008 1309 1326 1303 1315 0 -4.35(-0.33%)
Aug 13, 2008 1325 1331 1306 1320 0 -12.66(-0.95%)
Aug 12, 2008 1343 1347 1325 1332 0 -12.75(-0.95%)
Aug 11, 2008 1349 1361 1336 1345 0 -13.30(-0.98%)
Aug 08, 2008 1339 1365 1332 1359 0 +1.19(+0.09%)
Aug 07, 2008 1366 1376 1349 1357 0 -38.80(-2.78%)
Aug 06, 2008 1392 1407 1380 1396 0 -7.49(-0.53%)
Aug 05, 2008 1391 1408 1381 1404 0 +24.70(+1.79%)
Aug 04, 2008 1386 1394 1372 1379 0 +2.04(+0.15%)
Aug 01, 2008 1391 1397 1369 1377 0 -7.51(-0.54%)
Jul 31, 2008 1392 1410 1376 1384 0 -11.20(-0.80%)
Jul 30, 2008 1386 1403 1374 1396 0 +26.07(+1.90%)
Jul 29, 2008 1369 1374 1348 1370 0 +25.54(+1.90%)
Jul 28, 2008 1359 1366 1340 1344 0 -13.98(-1.03%)
Jul 25, 2008 1353 1367 1344 1358 0 +10.08(+0.75%)
Jul 24, 2008 1369 1372 1342 1348 0 -21.42(-1.56%)
Jul 23, 2008 1363 1379 1355 1369 0 -0.51(-0.04%)
Jul 22, 2008 1358 1378 1347 1370 0 -32.52(-2.32%)
Jul 21, 2008 1403 1413 1393 1402 0 -1.09(-0.08%)
Jul 18, 2008 1397 1412 1386 1403 0 +5.17(+0.37%)
Jul 17, 2008 1392 1407 1379 1398 0 +11.55(+0.83%)
Jul 16, 2008 1361 1389 1351 1387 0 +24.45(+1.79%)
Jul 15, 2008 1361 1380 1343 1362 0 -13.48(-0.98%)
Jul 14, 2008 1393 1398 1369 1376 0 -7.58(-0.55%)
Jul 11, 2008 1384 1399 1365 1383 0 -18.99(-1.35%)
Jul 10, 2008 1394 1408 1381 1402 0 +15.75(+1.14%)
Jul 09, 2008 1405 1418 1382 1387 0 -12.93(-0.92%)
Jul 08, 2008 1386 1403 1376 1400 0 +20.82(+1.51%)
Jul 07, 2008 1384 1398 1365 1379 0 -1.81(-0.13%)
Jul 04, 2008 1389 1397 1371 1380 0 +0.00(+0.00%)
Jul 03, 2008 1389 1397 1371 1380 0 +8.35(+0.61%)
Jul 02, 2008 1392 1404 1367 1372 0 -5.99(-0.43%)
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.