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 (%)
Feb 27, 2009 923.84 950.23 919.27 934.43 0 -7.81(-0.83%)
Feb 26, 2009 944.89 958.44 930.56 942.24 0 +6.70(+0.72%)
Feb 25, 2009 929.43 951.52 914.34 935.54 0 +8.35(+0.90%)
Feb 24, 2009 905.37 933.07 892.88 927.19 0 +24.57(+2.72%)
Feb 23, 2009 941.59 947.22 898.24 902.62 0 -32.25(-3.45%)
Feb 20, 2009 910.92 945.34 904.34 934.86 0 +17.05(+1.86%)
Feb 19, 2009 925.01 937.36 914.15 917.82 0 +4.59(+0.50%)
Feb 18, 2009 928.33 931.20 903.09 913.22 0 -9.13(-0.99%)
Feb 17, 2009 939.94 950.26 914.23 922.35 0 -39.14(-4.07%)
Feb 16, 2009 964.60 982.36 955.94 961.49 0 +0.00(+0.00%)
Feb 13, 2009 964.60 982.36 955.94 961.49 0 -3.77(-0.39%)
Feb 12, 2009 958.15 968.49 935.38 965.26 0 -2.89(-0.30%)
Feb 11, 2009 981.16 985.27 956.15 968.15 0 -2.32(-0.24%)
Feb 10, 2009 1011 1021 963.70 970.47 0 -44.68(-4.40%)
Feb 09, 2009 1025 1030 1008 1015 0 -5.89(-0.58%)
Feb 06, 2009 996.21 1034 991.42 1021 0 +26.46(+2.66%)
Feb 05, 2009 969.99 1008 964.30 994.58 0 +15.94(+1.63%)
Feb 04, 2009 1009 1021 971.23 978.64 0 -26.11(-2.60%)
Feb 03, 2009 999.73 1012 979.33 1005 0 +17.07(+1.73%)
Feb 02, 2009 979.08 998.38 961.73 987.68 0 +17.75(+1.83%)
Jan 30, 2009 979.03 989.79 958.05 969.93 0 -7.76(-0.79%)
Jan 29, 2009 1003 1007 963.12 977.69 0 -37.13(-3.66%)
Jan 28, 2009 991.65 1040 975.91 1015 0 +11.92(+1.19%)
Jan 27, 2009 1002 1019 984.93 1003 0 -28.37(-2.75%)
Jan 26, 2009 1004 1044 1002 1031 0 +22.70(+2.25%)
Jan 23, 2009 975.49 1018 961.94 1009 0 +17.42(+1.76%)
Jan 22, 2009 988.20 1007 966.56 991.15 0 -14.45(-1.44%)
Jan 21, 2009 984.83 1008 975.41 1006 0 +29.81(+3.06%)
Jan 20, 2009 984.78 1003 970.75 975.79 0 -69.57(-6.66%)
Jan 19, 2009 998.20 1054 979.80 1045 0 +59.48(+6.03%)
Jan 16, 2009 1006 1009 967.74 985.88 0 +5.16(+0.53%)
Jan 15, 2009 985.13 992.06 936.30 980.71 0 -10.39(-1.05%)
Jan 14, 2009 1006 1011 978.62 991.11 0 -27.19(-2.67%)
Jan 13, 2009 1019 1025 994.20 1018 0 -2.11(-0.21%)
Jan 12, 2009 1043 1053 1012 1020 0 -20.73(-1.99%)
Jan 09, 2009 1059 1067 1036 1041 0 -17.42(-1.65%)
Jan 08, 2009 1041 1064 1036 1059 0 +11.22(+1.07%)
Jan 07, 2009 1056 1064 1037 1047 0 -25.16(-2.35%)
Jan 06, 2009 1084 1092 1059 1072 0 -6.77(-0.63%)
Jan 05, 2009 1103 1106 1062 1079 0 -45.93(-4.08%)
Jan 02, 2009 1104 1129 1089 1125 0 +29.11(+2.66%)
Jan 01, 2009 1079 1111 1068 1096 0 +0.00(+0.00%)
Dec 31, 2008 1079 1111 1068 1096 0 +16.68(+1.55%)
Dec 30, 2008 1071 1082 1053 1079 0 +12.33(+1.16%)
Dec 29, 2008 1072 1077 1048 1067 0 -3.89(-0.36%)
Dec 26, 2008 1069 1077 1062 1071 0 +7.14(+0.67%)
Dec 25, 2008 1060 1075 1057 1064 0 +0.00(+0.00%)
Dec 24, 2008 1060 1075 1057 1064 0 +4.66(+0.44%)
Dec 23, 2008 1078 1089 1052 1059 0 -12.90(-1.20%)
Dec 22, 2008 1076 1093 1049 1072 0 -2.20(-0.20%)
Dec 19, 2008 1077 1096 1058 1074 0 +7.63(+0.72%)
Dec 18, 2008 1088 1103 1055 1067 0 -12.66(-1.17%)
Dec 17, 2008 1067 1100 1053 1079 0 +3.54(+0.33%)
Dec 16, 2008 1041 1088 1030 1076 0 +43.60(+4.22%)
Dec 15, 2008 1056 1066 1012 1032 0 -31.47(-2.96%)
Dec 12, 2008 1035 1077 1028 1064 0 +7.64(+0.72%)
Dec 11, 2008 1055 1087 1043 1056 0 -12.42(-1.16%)
Dec 10, 2008 1104 1117 1054 1068 0 -24.51(-2.24%)
Dec 09, 2008 1114 1129 1080 1093 0 -32.81(-2.91%)
Dec 08, 2008 1095 1154 1086 1126 0 +57.99(+5.43%)
Dec 05, 2008 1039 1085 1014 1068 0 +12.37(+1.17%)
Dec 04, 2008 1064 1107 1036 1055 0 -31.47(-2.90%)
Dec 03, 2008 1058 1096 1021 1087 0 +33.60(+3.19%)
Dec 02, 2008 1030 1064 1016 1053 0 +40.16(+3.96%)
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.