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 (%)
Oct 31, 2012 1447 1455 1432 1440 0 -0.88(-0.06%)
Oct 26, 2012 1441 1441 1441 0 +7.00(+0.49%)
Oct 25, 2012 1447 1451 1421 1434 0 -2.70(-0.19%)
Oct 24, 2012 1431 1449 1395 1436 0 -4.02(-0.28%)
Oct 23, 2012 1445 1457 1435 1440 0 -21.24(-1.45%)
Oct 19, 2012 1489 1491 1460 1462 0 -26.23(-1.76%)
Oct 18, 2012 1477 1509 1473 1488 0 +15.33(+1.04%)
Oct 17, 2012 1463 1478 1456 1473 0 +14.93(+1.02%)
Oct 16, 2012 1458 1474 1448 1458 0 +0.99(+0.07%)
Oct 15, 2012 1461 1466 1440 1457 0 -9.82(-0.67%)
Oct 12, 2012 1487 1490 1460 1466 0 -19.59(-1.32%)
Oct 11, 2012 1512 1515 1484 1486 0 -20.71(-1.37%)
Oct 10, 2012 1514 1519 1503 1507 0 -8.22(-0.54%)
Oct 09, 2012 1534 1535 1514 1515 0 -18.20(-1.19%)
Oct 08, 2012 1539 1544 1528 1533 0 -9.40(-0.61%)
Oct 06, 2012 1550 1557 1536 1543 0 +0.00(+0.00%)
Oct 05, 2012 1550 1557 1536 1543 0 -11.84(-0.76%)
Oct 04, 2012 1544 1559 1540 1554 0 +15.88(+1.03%)
Oct 03, 2012 1530 1546 1522 1539 0 +11.35(+0.74%)
Oct 02, 2012 1532 1538 1520 1527 0 +1.34(+0.09%)
Oct 01, 2012 1524 1565 1517 1526 0 +1.34(+0.09%)
Sep 28, 2012 1530 1534 1517 1525 0 -9.87(-0.64%)
Sep 27, 2012 1538 1545 1526 1534 0 -0.26(-0.02%)
Sep 26, 2012 1535 1547 1529 1535 0 -0.93(-0.06%)
Sep 25, 2012 1545 1554 1534 1536 0 -5.22(-0.34%)
Sep 24, 2012 1542 1549 1535 1541 0 +5.01(+0.33%)
Sep 21, 2012 1537 1553 1532 1536 0 +4.00(+0.26%)
Sep 20, 2012 1520 1538 1517 1532 0 +6.46(+0.42%)
Sep 19, 2012 1520 1533 1516 1525 0 +4.56(+0.30%)
Sep 18, 2012 1513 1524 1503 1521 0 +7.05(+0.47%)
Sep 17, 2012 1503 1517 1499 1514 0 +6.59(+0.44%)
Sep 14, 2012 1529 1534 1499 1507 0 -33.75(-2.19%)
Sep 13, 2012 1525 1547 1520 1541 0 +18.07(+1.19%)
Sep 12, 2012 1515 1533 1507 1523 0 +8.36(+0.55%)
Sep 11, 2012 1510 1523 1505 1514 0 +7.55(+0.50%)
Sep 10, 2012 1502 1517 1498 1507 0 +5.81(+0.39%)
Sep 07, 2012 1511 1512 1489 1501 0 -10.60(-0.70%)
Sep 06, 2012 1504 1516 1496 1512 0 +17.94(+1.20%)
Sep 05, 2012 1489 1501 1483 1494 0 +2.41(+0.16%)
Sep 04, 2012 1477 1495 1473 1491 0 +13.54(+0.92%)
Aug 31, 2012 1478 1478 1478 0 +0.15(+0.01%)
Aug 30, 2012 1481 1485 1470 1478 0 -8.00(-0.54%)
Aug 29, 2012 1477 1495 1476 1486 0 +4.62(+0.31%)
Aug 27, 2012 1484 1490 1475 1481 0 -5.96(-0.40%)
Aug 24, 2012 1464 1491 1463 1487 0 +20.14(+1.37%)
Aug 23, 2012 1470 1475 1461 1467 0 -3.91(-0.27%)
Aug 22, 2012 1471 1482 1466 1471 0 -3.98(-0.27%)
Aug 21, 2012 1490 1493 1473 1475 0 -15.20(-1.02%)
Aug 20, 2012 1495 1499 1486 1490 0 -9.12(-0.61%)
Aug 17, 2012 1502 1504 1493 1499 0 -1.33(-0.09%)
Aug 16, 2012 1498 1505 1482 1500 0 +1.38(+0.09%)
Aug 15, 2012 1499 1505 1489 1499 0 -4.80(-0.32%)
Aug 14, 2012 1509 1512 1497 1504 0 -2.63(-0.17%)
Aug 13, 2012 1508 1512 1502 1506 0 -5.54(-0.37%)
Aug 11, 2012 1499 1513 1492 1512 0 +0.00(+0.00%)
Aug 10, 2012 1499 1513 1492 1512 0 +9.52(+0.63%)
Aug 09, 2012 1500 1510 1492 1502 0 +0.11(+0.01%)
Aug 08, 2012 1500 1510 1488 1502 0 +0.81(+0.05%)
Aug 07, 2012 1509 1514 1497 1502 0 -3.48(-0.23%)
Aug 06, 2012 1505 1516 1501 1505 0 +3.43(+0.23%)
Aug 03, 2012 1516 1521 1497 1502 0 +1.00(+0.07%)
Aug 02, 2012 1505 1512 1488 1501 0 -9.26(-0.61%)
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.