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 (%)
Nov 30, 2009 1082 1086 1069 1078 0 -3.52(-0.33%)
Nov 27, 2009 1067 1087 1062 1081 0 -8.50(-0.78%)
Nov 25, 2009 1090 1090 1090 0 +5.97(+0.55%)
Nov 24, 2009 1075 1091 1069 1084 0 +10.08(+0.94%)
Nov 23, 2009 1059 1079 1054 1074 0 +26.51(+2.53%)
Nov 20, 2009 1045 1055 1042 1047 0 -1.25(-0.12%)
Nov 19, 2009 1050 1053 1041 1048 0 -7.77(-0.74%)
Nov 18, 2009 1056 1058 1046 1056 0 +0.62(+0.06%)
Nov 17, 2009 1051 1058 1046 1055 0 +2.62(+0.25%)
Nov 16, 2009 1051 1061 1047 1053 0 +4.62(+0.44%)
Nov 13, 2009 1045 1056 1041 1048 0 +0.37(+0.04%)
Nov 12, 2009 1053 1061 1044 1048 0 -6.67(-0.63%)
Nov 11, 2009 1058 1060 1047 1054 0 +1.85(+0.18%)
Nov 10, 2009 1048 1059 1043 1053 0 +3.22(+0.31%)
Nov 09, 2009 1036 1051 1033 1049 0 +17.68(+1.71%)
Nov 06, 2009 1026 1035 1020 1032 0 +4.27(+0.42%)
Nov 05, 2009 1017 1033 1016 1027 0 +13.11(+1.29%)
Nov 04, 2009 1015 1026 1010 1014 0 +3.53(+0.35%)
Nov 03, 2009 1013 1021 1003 1011 0 -5.31(-0.52%)
Nov 02, 2009 1027 1030 998.89 1016 0 -3.22(-0.32%)
Oct 30, 2009 1036 1044 1014 1019 0 -18.77(-1.81%)
Oct 29, 2009 1032 1044 1023 1038 0 +7.32(+0.71%)
Oct 28, 2009 1017 1041 1014 1031 0 +14.67(+1.44%)
Oct 27, 2009 1010 1023 1005 1016 0 +10.92(+1.09%)
Oct 26, 2009 1023 1026 1002 1005 0 -12.72(-1.25%)
Oct 23, 2009 1019 1021 1011 1018 0 -11.60(-1.13%)
Oct 22, 2009 1036 1047 1025 1030 0 +3.50(+0.34%)
Oct 21, 2009 1030 1036 1020 1026 0 -0.77(-0.07%)
Oct 20, 2009 1023 1034 1021 1027 0 -3.07(-0.30%)
Oct 19, 2009 1026 1034 1020 1030 0 +8.33(+0.82%)
Oct 16, 2009 1024 1030 1017 1022 0 -7.55(-0.73%)
Oct 15, 2009 1027 1031 1017 1029 0 +1.15(+0.11%)
Oct 14, 2009 1039 1041 1022 1028 0 -0.65(-0.06%)
Oct 13, 2009 1021 1034 1014 1029 0 +7.92(+0.78%)
Oct 12, 2009 1022 1030 1016 1021 0 -3.24(-0.32%)
Oct 09, 2009 1033 1035 1017 1024 0 -6.24(-0.61%)
Oct 08, 2009 1043 1046 1026 1030 0 -6.55(-0.63%)
Oct 07, 2009 1055 1056 1032 1037 0 -28.00(-2.63%)
Oct 06, 2009 1059 1068 1054 1065 0 +13.35(+1.27%)
Oct 05, 2009 1048 1056 1040 1051 0 +9.92(+0.95%)
Oct 02, 2009 1045 1052 1038 1041 0 -5.83(-0.56%)
Oct 01, 2009 1062 1064 1043 1047 0 -15.13(-1.42%)
Sep 30, 2009 1068 1072 1053 1062 0 -0.55(-0.05%)
Sep 29, 2009 1065 1069 1054 1063 0 -4.85(-0.45%)
Sep 28, 2009 1057 1073 1055 1068 0 +16.22(+1.54%)
Sep 25, 2009 1053 1059 1047 1052 0 -3.40(-0.32%)
Sep 24, 2009 1063 1069 1050 1055 0 -0.59(-0.06%)
Sep 23, 2009 1052 1075 1044 1056 0 +17.55(+1.69%)
Sep 22, 2009 1048 1052 1035 1038 0 -6.42(-0.61%)
Sep 21, 2009 1047 1052 1036 1044 0 -6.90(-0.66%)
Sep 18, 2009 1043 1059 1033 1051 0 +14.31(+1.38%)
Sep 17, 2009 1050 1057 1031 1037 0 -6.37(-0.61%)
Sep 16, 2009 1054 1060 1037 1043 0 -12.35(-1.17%)
Sep 15, 2009 1054 1060 1042 1056 0 +3.02(+0.29%)
Sep 14, 2009 1050 1057 1045 1053 0 -4.64(-0.44%)
Sep 11, 2009 1054 1062 1047 1057 0 +0.28(+0.03%)
Sep 10, 2009 1040 1058 1032 1057 0 +20.29(+1.96%)
Sep 09, 2009 1035 1042 1029 1037 0 +4.17(+0.40%)
Sep 08, 2009 1035 1039 1027 1033 0 +9.21(+0.90%)
Sep 04, 2009 1023 1023 1023 0 +13.45(+1.33%)
Sep 03, 2009 1017 1021 1004 1010 0 -3.76(-0.37%)
Sep 02, 2009 1016 1023 1007 1014 0 -2.66(-0.26%)
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.