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 (%)
Dec 31, 2014 1509 1509 1509 1509 0 -18.34(-1.20%)
Dec 30, 2014 1531 1535 1522 1527 0 -5.31(-0.35%)
Dec 29, 2014 1533 1541 1526 1532 0 -6.22(-0.40%)
Dec 26, 2014 1537 1542 1532 1539 0 +8.09(+0.53%)
Dec 24, 2014 1530 1530 1530 1530 0 -1.11(-0.07%)
Dec 23, 2014 1533 1539 1526 1532 0 +5.55(+0.36%)
Dec 22, 2014 1515 1530 1510 1526 0 +13.40(+0.89%)
Dec 19, 2014 1510 1523 1501 1513 0 +1.84(+0.12%)
Dec 18, 2014 1505 1516 1487 1511 0 +27.47(+1.85%)
Dec 17, 2014 1458 1490 1453 1483 0 +25.68(+1.76%)
Dec 16, 2014 1458 1488 1457 1458 0 +1.50(+0.10%)
Dec 15, 2014 1468 1472 1446 1456 0 -1.54(-0.11%)
Dec 12, 2014 1474 1478 1453 1458 0 -26.89(-1.81%)
Dec 11, 2014 1480 1499 1475 1485 0 +9.07(+0.61%)
Dec 10, 2014 1497 1498 1465 1476 0 -21.54(-1.44%)
Dec 09, 2014 1511 1515 1474 1497 0 -45.23(-2.93%)
Dec 08, 2014 1544 1556 1535 1542 0 +0.49(+0.03%)
Dec 05, 2014 1542 1544 1535 1542 0 -2.35(-0.15%)
Dec 04, 2014 1548 1551 1534 1544 0 -3.23(-0.21%)
Dec 03, 2014 1555 1557 1536 1547 0 -10.32(-0.66%)
Dec 02, 2014 1579 1586 1553 1558 0 -28.28(-1.78%)
Dec 01, 2014 1599 1606 1582 1586 0 -13.78(-0.86%)
Nov 28, 2014 1592 1608 1590 1600 0 +12.12(+0.76%)
Nov 26, 2014 1588 1588 1588 1588 0 +17.70(+1.13%)
Nov 25, 2014 1568 1575 1552 1570 0 -0.99(-0.06%)
Nov 24, 2014 1579 1587 1552 1571 0 -22.01(-1.38%)
Nov 21, 2014 1602 1603 1579 1593 0 +1.86(+0.12%)
Nov 20, 2014 1597 1601 1585 1591 0 -9.03(-0.56%)
Nov 19, 2014 1612 1614 1591 1600 0 -16.68(-1.03%)
Nov 18, 2014 1618 1623 1610 1617 0 -2.50(-0.15%)
Nov 17, 2014 1617 1622 1608 1619 0 -0.35(-0.02%)
Nov 14, 2014 1611 1628 1607 1620 0 +10.68(+0.66%)
Nov 13, 2014 1597 1617 1594 1609 0 +10.15(+0.63%)
Nov 12, 2014 1583 1603 1580 1599 0 +11.26(+0.71%)
Nov 11, 2014 1592 1594 1576 1588 0 -0.22(-0.01%)
Nov 10, 2014 1584 1594 1568 1588 0 +4.78(+0.30%)
Nov 07, 2014 1570 1585 1562 1583 0 +13.41(+0.85%)
Nov 06, 2014 1577 1582 1555 1570 0 -10.69(-0.68%)
Nov 05, 2014 1585 1592 1568 1580 0 +3.79(+0.24%)
Nov 04, 2014 1579 1591 1568 1576 0 -1.17(-0.07%)
Nov 03, 2014 1581 1586 1567 1578 0 +1.97(+0.13%)
Oct 31, 2014 1577 1581 1566 1576 0 +11.82(+0.76%)
Oct 30, 2014 1552 1570 1546 1564 0 +6.32(+0.41%)
Oct 28, 2014 1550 1560 1544 1558 0 +14.92(+0.97%)
Oct 27, 2014 1527 1547 1526 1543 0 +15.25(+1.00%)
Oct 24, 2014 1515 1534 1506 1527 0 +11.65(+0.77%)
Oct 23, 2014 1528 1530 1505 1516 0 -24.03(-1.56%)
Oct 21, 2014 1523 1544 1517 1540 0 +12.10(+0.79%)
Oct 20, 2014 1516 1529 1509 1528 0 +11.18(+0.74%)
Oct 17, 2014 1516 1521 1516 1516 0 +17.04(+1.14%)
Oct 16, 2014 1491 1510 1478 1499 0 -7.30(-0.48%)
Oct 15, 2014 1500 1512 1473 1507 0 -5.29(-0.35%)
Oct 14, 2014 1515 1524 1505 1512 0 +0.15(+0.01%)
Oct 13, 2014 1512 1538 1512 1512 0 -17.78(-1.16%)
Oct 10, 2014 1544 1553 1529 1530 0 -11.56(-0.75%)
Oct 09, 2014 1566 1570 1538 1541 0 -26.92(-1.72%)
Oct 08, 2014 1551 1569 1541 1568 0 +2.80(+0.18%)
Oct 07, 2014 1576 1579 1565 1565 0 -12.13(-0.77%)
Oct 06, 2014 1578 1587 1571 1577 0 +7.48(+0.48%)
Oct 03, 2014 1567 1587 1560 1570 0 +13.33(+0.86%)
Oct 02, 2014 1563 1567 1549 1557 0 -0.72(-0.05%)
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.