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 (%)
Mar 31, 2009 1005 1014 987.40 994.00 0 +2.49(+0.25%)
Mar 30, 2009 999.17 1008 977.77 991.51 0 -25.61(-2.52%)
Mar 27, 2009 1012 1028 1005 1017 0 -9.40(-0.92%)
Mar 26, 2009 1026 1033 995.29 1027 0 +22.23(+2.21%)
Mar 25, 2009 1015 1021 982.54 1004 0 -5.06(-0.50%)
Mar 24, 2009 1019 1028 1003 1009 0 -16.70(-1.63%)
Mar 23, 2009 1004 1027 1000 1026 0 +50.46(+5.17%)
Mar 20, 2009 995.54 1004 972.30 975.59 0 -3.05(-0.31%)
Mar 19, 2009 1006 1009 973.55 978.64 0 -18.40(-1.85%)
Mar 18, 2009 974.81 1012 969.27 997.05 0 +17.73(+1.81%)
Mar 17, 2009 942.57 982.04 935.20 979.32 0 +35.76(+3.79%)
Mar 16, 2009 948.53 961.80 936.54 943.56 0 +3.67(+0.39%)
Mar 13, 2009 943.74 951.60 922.19 939.88 0 +3.66(+0.39%)
Mar 12, 2009 909.18 939.23 902.11 936.23 0 +28.97(+3.19%)
Mar 11, 2009 910.52 921.15 895.22 907.26 0 +6.65(+0.74%)
Mar 10, 2009 870.36 903.96 862.41 900.61 0 +45.17(+5.28%)
Mar 09, 2009 873.24 890.86 851.78 855.43 0 -32.33(-3.64%)
Mar 06, 2009 900.76 919.13 862.08 887.76 0 -7.17(-0.80%)
Mar 05, 2009 892.96 928.06 881.01 894.93 0 -15.16(-1.67%)
Mar 04, 2009 903.45 924.83 886.04 910.09 0 +21.59(+2.43%)
Mar 03, 2009 905.89 925.96 879.54 888.50 0 -14.39(-1.59%)
Mar 02, 2009 907.20 933.29 867.74 902.89 0 -31.54(-3.38%)
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%)
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.