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: 1:03 PM 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 (%)
Dec 31, 2008 1073 1108 1069 1098 0 +2.17(+0.20%)
Dec 30, 2008 1077 1101 1069 1096 0 +26.80(+2.51%)
Dec 29, 2008 1077 1086 1056 1069 0 -0.76(-0.07%)
Dec 26, 2008 1061 1077 1052 1070 0 +5.96(+0.56%)
Dec 25, 2008 1058 1073 1050 1064 0 +0.00(+0.00%)
Dec 24, 2008 1058 1073 1050 1064 0 -4.22(-0.40%)
Dec 23, 2008 1087 1093 1060 1068 0 -18.59(-1.71%)
Dec 22, 2008 1096 1104 1068 1086 0 -0.65(-0.06%)
Dec 19, 2008 1092 1107 1073 1087 0 -0.97(-0.09%)
Dec 18, 2008 1118 1130 1076 1088 0 -19.44(-1.76%)
Dec 17, 2008 1092 1121 1085 1107 0 +6.13(+0.56%)
Dec 16, 2008 1046 1107 1035 1101 0 +66.14(+6.39%)
Dec 15, 2008 1033 1052 1011 1035 0 -1.41(-0.14%)
Dec 12, 2008 1011 1046 1002 1037 0 +22.57(+2.23%)
Dec 11, 2008 1027 1048 1004 1014 0 -11.39(-1.11%)
Dec 10, 2008 1019 1034 1003 1025 0 +22.87(+2.28%)
Dec 09, 2008 1002 1030 989.39 1003 0 -17.30(-1.70%)
Dec 08, 2008 1010 1036 994.90 1020 0 +19.22(+1.92%)
Dec 05, 2008 961.31 1006 946.05 1001 0 +35.08(+3.63%)
Dec 04, 2008 971.68 998.13 950.86 965.53 0 -23.69(-2.39%)
Dec 03, 2008 963.60 993.25 945.71 989.21 0 +16.72(+1.72%)
Dec 02, 2008 948.10 980.30 936.85 972.49 0 +56.46(+6.16%)
Dec 01, 2008 951.38 958.23 912.50 916.03 0 -57.67(-5.92%)
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%)
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.