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

Telecom Services - Foreign Sector (CIX: MSECTOR845 )

493.16 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 (%)
Nov 28, 2008 963.90 980.10 951.16 973.70 0 -28.16(-2.81%)
Nov 27, 2008 968.59 1005 959.50 1002 0 +0.00(+0.00%)
Nov 26, 2008 968.59 1005 959.50 1002 0 +29.52(+3.04%)
Nov 25, 2008 982.75 996.94 942.98 972.34 0 +12.82(+1.34%)
Nov 24, 2008 918.11 978.72 911.73 959.53 0 +61.81(+6.89%)
Nov 21, 2008 885.43 904.87 839.62 897.71 0 +50.07(+5.91%)
Nov 20, 2008 882.25 908.49 840.58 847.65 0 -24.72(-2.83%)
Nov 19, 2008 917.55 932.03 869.10 872.37 0 -42.01(-4.59%)
Nov 18, 2008 906.52 929.49 885.90 914.38 0 +6.00(+0.66%)
Nov 17, 2008 915.58 939.89 895.35 908.39 0 -15.08(-1.63%)
Nov 14, 2008 940.21 969.78 915.43 923.47 0 -50.32(-5.17%)
Nov 13, 2008 912.40 978.37 875.93 973.79 0 +86.62(+9.76%)
Nov 12, 2008 910.51 922.22 880.00 887.17 0 -22.73(-2.50%)
Nov 11, 2008 926.80 935.96 895.37 909.90 0 -34.05(-3.61%)
Nov 10, 2008 969.68 982.74 927.20 943.95 0 -2.37(-0.25%)
Nov 07, 2008 920.02 955.74 910.73 946.33 0 +64.84(+7.36%)
Nov 06, 2008 925.94 943.33 872.30 881.49 0 -66.22(-6.99%)
Nov 05, 2008 982.56 1008 943.48 947.70 0 -54.26(-5.41%)
Nov 04, 2008 961.52 1007 957.18 1002 0 +71.97(+7.74%)
Nov 03, 2008 925.00 944.00 912.70 929.99 0 -2.03(-0.22%)
Oct 31, 2008 908.72 947.70 891.00 932.02 0 -11.63(-1.23%)
Oct 30, 2008 943.48 959.06 909.12 943.65 0 +31.81(+3.49%)
Oct 29, 2008 895.20 946.22 882.53 911.83 0 +27.34(+3.09%)
Oct 28, 2008 829.72 888.27 801.55 884.50 0 +78.74(+9.77%)
Oct 27, 2008 818.85 841.72 796.41 805.76 0 -57.72(-6.69%)
Oct 24, 2008 845.25 892.10 832.91 863.48 0 -59.12(-6.41%)
Oct 23, 2008 903.62 938.88 875.86 922.60 0 +17.22(+1.90%)
Oct 22, 2008 949.57 954.67 885.85 905.38 0 -78.41(-7.97%)
Oct 21, 2008 1012 1029 976.09 983.79 0 -70.94(-6.73%)
Oct 20, 2008 1019 1056 1008 1055 0 +63.03(+6.36%)
Oct 17, 2008 974.46 1037 961.04 991.70 0 -4.03(-0.40%)
Oct 16, 2008 977.14 1005 923.89 995.73 0 +52.33(+5.55%)
Oct 15, 2008 1029 1036 936.96 943.40 0 -98.85(-9.48%)
Oct 14, 2008 1078 1092 1018 1042 0 -14.87(-1.41%)
Oct 13, 2008 984.65 1064 973.15 1057 0 +139.02(+15.14%)
Oct 10, 2008 882.91 956.41 844.60 918.10 0 -36.42(-3.82%)
Oct 09, 2008 1030 1044 942.87 954.53 0 -62.80(-6.17%)
Oct 08, 2008 1032 1065 990.94 1017 0 -23.39(-2.25%)
Oct 07, 2008 1102 1116 1033 1041 0 -43.04(-3.97%)
Oct 06, 2008 1098 1113 1037 1084 0 -57.13(-5.01%)
Oct 03, 2008 1143 1184 1130 1141 0 -3.19(-0.28%)
Oct 02, 2008 1167 1174 1136 1144 0 -39.47(-3.33%)
Oct 01, 2008 1173 1195 1155 1184 0 +3.07(+0.26%)
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%)
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.