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 30, 2012 1296 1299 1287 1293 0 +2.65(+0.21%)
Mar 29, 2012 1286 1292 1272 1290 0 -4.60(-0.36%)
Mar 28, 2012 1301 1305 1288 1295 0 -11.04(-0.85%)
Mar 27, 2012 1317 1322 1304 1306 0 -11.03(-0.84%)
Mar 26, 2012 1314 1321 1309 1317 0 +6.71(+0.51%)
Mar 23, 2012 1316 1320 1305 1310 0 -6.58(-0.50%)
Mar 22, 2012 1317 1324 1311 1317 0 -5.98(-0.45%)
Mar 21, 2012 1320 1328 1318 1323 0 +5.66(+0.43%)
Mar 20, 2012 1312 1320 1307 1317 0 +1.61(+0.12%)
Mar 19, 2012 1309 1321 1304 1316 0 +2.33(+0.18%)
Mar 16, 2012 1317 1319 1308 1313 0 -1.65(-0.13%)
Mar 15, 2012 1309 1317 1304 1315 0 +4.43(+0.34%)
Mar 14, 2012 1316 1325 1308 1310 0 -6.73(-0.51%)
Mar 13, 2012 1313 1319 1308 1317 0 +5.02(+0.38%)
Mar 12, 2012 1305 1317 1303 1312 0 +7.43(+0.57%)
Mar 09, 2012 1302 1308 1297 1305 0 +4.05(+0.31%)
Mar 08, 2012 1302 1308 1296 1301 0 +7.86(+0.61%)
Mar 07, 2012 1286 1297 1284 1293 0 +6.46(+0.50%)
Mar 06, 2012 1288 1296 1282 1286 0 -10.32(-0.80%)
Mar 05, 2012 1291 1304 1286 1297 0 +4.63(+0.36%)
Mar 02, 2012 1287 1298 1283 1292 0 +5.03(+0.39%)
Mar 01, 2012 1283 1291 1271 1287 0 +4.07(+0.32%)
Feb 29, 2012 1281 1287 1278 1283 0 +1.63(+0.13%)
Feb 28, 2012 1277 1286 1275 1281 0 +5.02(+0.39%)
Feb 27, 2012 1273 1279 1270 1276 0 +0.96(+0.08%)
Feb 24, 2012 1276 1281 1270 1275 0 -0.46(-0.04%)
Feb 23, 2012 1270 1278 1266 1276 0 +3.06(+0.24%)
Feb 22, 2012 1275 1280 1268 1273 0 -4.39(-0.34%)
Feb 21, 2012 1274 1284 1269 1277 0 +6.88(+0.54%)
Feb 17, 2012 1270 1270 1270 0 +6.67(+0.53%)
Feb 16, 2012 1253 1270 1250 1264 0 +10.10(+0.81%)
Feb 15, 2012 1259 1263 1249 1254 0 -5.68(-0.45%)
Feb 14, 2012 1261 1264 1249 1259 0 -1.29(-0.10%)
Feb 13, 2012 1255 1265 1252 1260 0 +9.84(+0.79%)
Feb 10, 2012 1250 1256 1244 1251 0 -7.57(-0.60%)
Feb 09, 2012 1263 1264 1252 1258 0 -3.58(-0.28%)
Feb 08, 2012 1260 1269 1259 1262 0 +0.85(+0.07%)
Feb 07, 2012 1258 1268 1249 1261 0 +1.41(+0.11%)
Feb 06, 2012 1254 1262 1249 1260 0 +2.27(+0.18%)
Feb 03, 2012 1258 1262 1249 1257 0 +7.50(+0.60%)
Feb 02, 2012 1255 1259 1245 1250 0 +1.50(+0.12%)
Feb 01, 2012 1258 1262 1245 1248 0 +6.79(+0.55%)
Jan 31, 2012 1246 1248 1233 1241 0 +3.41(+0.28%)
Jan 30, 2012 1228 1240 1223 1238 0 +6.57(+0.53%)
Jan 27, 2012 1241 1245 1227 1231 0 -6.92(-0.56%)
Jan 26, 2012 1256 1260 1236 1238 0 -22.65(-1.80%)
Jan 25, 2012 1258 1265 1243 1261 0 +2.24(+0.18%)
Jan 24, 2012 1264 1267 1248 1259 0 -15.11(-1.19%)
Jan 23, 2012 1283 1286 1268 1274 0 -9.37(-0.73%)
Jan 20, 2012 1281 1286 1275 1283 0 +3.13(+0.24%)
Jan 19, 2012 1280 1284 1275 1280 0 +0.73(+0.06%)
Jan 18, 2012 1277 1282 1270 1279 0 +3.40(+0.27%)
Jan 17, 2012 1279 1287 1272 1276 0 +6.27(+0.49%)
Jan 13, 2012 1270 1270 1270 0 -1.44(-0.11%)
Jan 12, 2012 1270 1276 1264 1271 0 +4.20(+0.33%)
Jan 11, 2012 1258 1270 1255 1267 0 +8.10(+0.64%)
Jan 10, 2012 1260 1267 1257 1259 0 +5.59(+0.45%)
Jan 09, 2012 1257 1261 1245 1253 0 +0.48(+0.04%)
Jan 06, 2012 1264 1267 1248 1253 0 -22.58(-1.77%)
Jan 05, 2012 1280 1283 1261 1275 0 -3.92(-0.31%)
Jan 04, 2012 1289 1295 1273 1279 0 -5.21(-0.41%)
Dec 30, 2011 1281 1290 1277 1285 0 +3.87(+0.30%)
Dec 29, 2011 1274 1282 1270 1281 0 +11.28(+0.89%)
Dec 28, 2011 1277 1281 1267 1269 0 -8.41(-0.66%)
Dec 27, 2011 1273 1282 1269 1278 0 +4.33(+0.34%)
Dec 23, 2011 1273 1273 1273 0 +33.92(+2.74%)
Dec 21, 2011 1234 1243 1227 1240 0 +6.71(+0.54%)
Dec 20, 2011 1225 1237 1219 1233 0 +17.89(+1.47%)
Dec 19, 2011 1223 1229 1211 1215 0 -4.44(-0.36%)
Dec 16, 2011 1212 1222 1207 1219 0 +4.91(+0.40%)
Dec 15, 2011 1221 1224 1210 1214 0 +1.97(+0.16%)
Dec 14, 2011 1219 1227 1208 1213 0 -8.10(-0.66%)
Dec 13, 2011 1226 1233 1216 1221 0 -3.13(-0.26%)
Dec 12, 2011 1222 1226 1215 1224 0 -1.40(-0.11%)
Dec 09, 2011 1222 1229 1212 1225 0 +11.57(+0.95%)
Dec 08, 2011 1227 1229 1212 1214 0 -18.93(-1.54%)
Dec 07, 2011 1227 1236 1215 1232 0 +3.55(+0.29%)
Dec 06, 2011 1228 1236 1223 1229 0 +3.38(+0.28%)
Dec 05, 2011 1226 1234 1219 1226 0 +8.29(+0.68%)
Dec 02, 2011 1220 1226 1212 1217 0 +1.06(+0.09%)
Dec 01, 2011 1218 1221 1208 1216 0 -4.06(-0.33%)
Nov 30, 2011 1205 1221 1203 1220 0 +37.20(+3.14%)
Nov 29, 2011 1181 1193 1177 1183 0 +6.47(+0.55%)
Nov 28, 2011 1178 1184 1169 1177 0 +24.15(+2.10%)
Nov 25, 2011 1154 1165 1151 1152 0 -3.10(-0.27%)
Nov 23, 2011 1156 1156 1156 0 -24.14(-2.05%)
Nov 22, 2011 1185 1190 1170 1180 0 -3.76(-0.32%)
Nov 21, 2011 1185 1191 1175 1183 0 -12.66(-1.06%)
Nov 18, 2011 1200 1204 1188 1196 0 -1.10(-0.09%)
Nov 17, 2011 1203 1210 1190 1197 0 -4.41(-0.37%)
Nov 16, 2011 1212 1219 1198 1202 0 -17.48(-1.43%)
Nov 15, 2011 1215 1224 1208 1219 0 +3.02(+0.25%)
Nov 14, 2011 1223 1225 1211 1216 0 -12.30(-1.00%)
Nov 11, 2011 1226 1234 1222 1228 0 +11.92(+0.98%)
Nov 10, 2011 1215 1225 1207 1216 0 +10.57(+0.88%)
Nov 09, 2011 1214 1222 1201 1206 0 -23.95(-1.95%)
Nov 08, 2011 1224 1233 1214 1230 0 +5.65(+0.46%)
Nov 07, 2011 1216 1225 1191 1224 0 +10.15(+0.84%)
Nov 04, 2011 1216 1219 1203 1214 0 -11.98(-0.98%)
Nov 03, 2011 1221 1231 1206 1226 0 +17.78(+1.47%)
Nov 02, 2011 1212 1219 1200 1208 0 +14.38(+1.20%)
Nov 01, 2011 1206 1213 1190 1194 0 -24.63(-2.02%)
Oct 31, 2011 1227 1234 1217 1218 0 -17.31(-1.40%)
Oct 28, 2011 1229 1240 1222 1236 0 +5.16(+0.42%)
Oct 27, 2011 1219 1238 1211 1231 0 +30.28(+2.52%)
Oct 26, 2011 1196 1202 1186 1200 0 +15.88(+1.34%)
Oct 25, 2011 1201 1205 1181 1184 0 -20.45(-1.70%)
Oct 24, 2011 1217 1220 1199 1205 0 -10.88(-0.89%)
Oct 21, 2011 1216 1223 1203 1216 0 +8.21(+0.68%)
Oct 20, 2011 1201 1211 1191 1208 0 -0.72(-0.06%)
Oct 19, 2011 1216 1222 1204 1208 0 -5.87(-0.48%)
Oct 18, 2011 1205 1220 1195 1214 0 +10.91(+0.91%)
Oct 17, 2011 1212 1218 1200 1203 0 -9.05(-0.75%)
Oct 14, 2011 1217 1220 1203 1212 0 +5.90(+0.49%)
Oct 13, 2011 1198 1209 1191 1206 0 +4.04(+0.34%)
Oct 12, 2011 1198 1212 1187 1202 0 +11.40(+0.96%)
Oct 11, 2011 1194 1200 1187 1191 0 -12.64(-1.05%)
Oct 10, 2011 1191 1204 1188 1204 0 +28.01(+2.38%)
Oct 07, 2011 1178 1188 1166 1176 0 +3.82(+0.33%)
Oct 06, 2011 1166 1173 1161 1172 0 +4.98(+0.43%)
Oct 05, 2011 1160 1171 1153 1167 0 -3.38(-0.29%)
Oct 04, 2011 1160 1174 1138 1170 0 +3.14(+0.27%)
Oct 03, 2011 1187 1197 1166 1167 0 -19.01(-1.60%)
Sep 30, 2011 1192 1205 1183 1186 0 -12.23(-1.02%)
Sep 29, 2011 1202 1205 1183 1198 0 +10.77(+0.91%)
Sep 28, 2011 1199 1210 1186 1188 0 -8.41(-0.70%)
Sep 27, 2011 1199 1211 1190 1196 0 +12.86(+1.09%)
Sep 26, 2011 1174 1187 1167 1183 0 +16.85(+1.44%)
Sep 23, 2011 1158 1170 1150 1166 0 +6.86(+0.59%)
Sep 22, 2011 1157 1169 1144 1159 0 -17.92(-1.52%)
Sep 21, 2011 1202 1207 1176 1177 0 -23.49(-1.96%)
Sep 20, 2011 1202 1218 1195 1201 0 +5.33(+0.45%)
Sep 19, 2011 1196 1200 1185 1195 0 -15.12(-1.25%)
Sep 16, 2011 1205 1213 1195 1211 0 +14.40(+1.20%)
Sep 15, 2011 1188 1202 1180 1196 0 +12.30(+1.04%)
Sep 14, 2011 1179 1195 1164 1184 0 +5.85(+0.50%)
Sep 13, 2011 1166 1183 1161 1178 0 +10.68(+0.91%)
Sep 12, 2011 1147 1170 1145 1167 0 +8.79(+0.76%)
Sep 09, 2011 1165 1170 1153 1159 0 -13.74(-1.17%)
Sep 08, 2011 1174 1182 1169 1172 0 -7.01(-0.59%)
Sep 07, 2011 1176 1181 1164 1179 0 +13.06(+1.12%)
Sep 06, 2011 1165 1171 1151 1166 0 -12.80(-1.09%)
Sep 02, 2011 1179 1179 1179 0 -10.48(-0.88%)
Sep 01, 2011 1202 1207 1188 1190 0 -12.68(-1.05%)
Aug 31, 2011 1234 1238 1185 1202 0 -21.56(-1.76%)
Aug 30, 2011 1215 1231 1211 1224 0 +9.54(+0.79%)
Aug 29, 2011 1212 1220 1203 1214 0 +14.91(+1.24%)
Aug 26, 2011 1193 1207 1176 1199 0 -0.40(-0.03%)
Aug 25, 2011 1218 1224 1195 1200 0 -17.35(-1.43%)
Aug 24, 2011 1199 1221 1193 1217 0 +15.38(+1.28%)
Aug 23, 2011 1178 1202 1175 1202 0 +27.33(+2.33%)
Aug 22, 2011 1187 1189 1167 1174 0 +12.68(+1.09%)
Aug 19, 2011 1166 1187 1160 1162 0 -15.05(-1.28%)
Aug 18, 2011 1189 1196 1165 1177 0 -27.48(-2.28%)
Aug 17, 2011 1191 1209 1189 1204 0 +19.09(+1.61%)
Aug 16, 2011 1180 1191 1171 1185 0 -4.18(-0.35%)
Aug 15, 2011 1177 1192 1171 1189 0 +23.42(+2.01%)
Aug 12, 2011 1177 1190 1157 1166 0 -6.96(-0.59%)
Aug 11, 2011 1150 1183 1141 1173 0 +29.45(+2.58%)
Aug 10, 2011 1172 1181 1139 1143 0 -31.60(-2.69%)
Aug 09, 2011 1150 1177 1110 1175 0 +49.90(+4.44%)
Aug 08, 2011 1149 1173 1119 1125 0 -56.05(-4.75%)
Aug 05, 2011 1186 1195 1148 1181 0 +5.42(+0.46%)
Aug 04, 2011 1196 1202 1175 1176 0 -35.71(-2.95%)
Aug 03, 2011 1202 1216 1185 1211 0 +7.68(+0.64%)
Aug 02, 2011 1218 1222 1201 1204 0 -15.50(-1.27%)
Aug 01, 2011 1239 1240 1203 1219 0 +11.48(+0.95%)
Jul 29, 2011 1202 1216 1189 1208 0 -5.26(-0.43%)
Jul 28, 2011 1233 1242 1207 1213 0 -20.08(-1.63%)
Jul 27, 2011 1236 1245 1230 1233 0 -5.11(-0.41%)
Jul 26, 2011 1237 1246 1235 1238 0 +1.10(+0.09%)
Jul 25, 2011 1243 1248 1234 1237 0 -16.77(-1.34%)
Jul 22, 2011 1244 1256 1239 1254 0 -6.44(-0.51%)
Jul 21, 2011 1262 1274 1256 1260 0 +5.93(+0.47%)
Jul 20, 2011 1256 1261 1246 1254 0 +0.14(+0.01%)
Jul 19, 2011 1248 1256 1241 1254 0 +9.89(+0.79%)
Jul 18, 2011 1248 1249 1232 1244 0 -8.92(-0.71%)
Jul 15, 2011 1262 1265 1247 1253 0 -5.60(-0.44%)
Jul 14, 2011 1269 1275 1257 1259 0 -7.73(-0.61%)
Jul 13, 2011 1270 1281 1263 1267 0 -0.91(-0.07%)
Jul 12, 2011 1265 1280 1263 1268 0 -0.34(-0.03%)
Jul 11, 2011 1273 1275 1264 1268 0 -15.44(-1.20%)
Jul 08, 2011 1277 1288 1275 1283 0 -1.97(-0.15%)
Jul 07, 2011 1291 1293 1279 1285 0 -1.83(-0.14%)
Jul 06, 2011 1288 1292 1278 1287 0 -10.70(-0.82%)
Jul 05, 2011 1299 1303 1292 1298 0 -1.00(-0.08%)
Jul 01, 2011 1299 1299 1299 0 +14.57(+1.13%)
Jun 30, 2011 1281 1288 1276 1284 0 +9.48(+0.74%)
Jun 29, 2011 1272 1279 1268 1275 0 +8.75(+0.69%)
Jun 28, 2011 1261 1268 1255 1266 0 +8.19(+0.65%)
Jun 27, 2011 1251 1263 1245 1258 0 +12.13(+0.97%)
Jun 24, 2011 1256 1259 1244 1246 0 -9.26(-0.74%)
Jun 23, 2011 1249 1257 1237 1255 0 -4.20(-0.33%)
Jun 22, 2011 1261 1268 1257 1259 0 -5.59(-0.44%)
Jun 21, 2011 1262 1271 1256 1265 0 +9.25(+0.74%)
Jun 20, 2011 1257 1259 1252 1255 0 +8.93(+0.72%)
Jun 17, 2011 1244 1256 1241 1247 0 +10.53(+0.85%)
Jun 16, 2011 1230 1239 1227 1236 0 +2.53(+0.21%)
Jun 15, 2011 1245 1249 1227 1234 0 -17.74(-1.42%)
Jun 14, 2011 1253 1258 1246 1251 0 +5.74(+0.46%)
Jun 13, 2011 1238 1256 1235 1246 0 +6.52(+0.53%)
Jun 10, 2011 1243 1251 1235 1239 0 -7.79(-0.62%)
Jun 09, 2011 1249 1256 1239 1247 0 -0.24(-0.02%)
Jun 08, 2011 1241 1255 1236 1247 0 +4.92(+0.40%)
Jun 07, 2011 1246 1255 1239 1242 0 -0.71(-0.06%)
Jun 06, 2011 1253 1255 1241 1243 0 -13.16(-1.05%)
Jun 03, 2011 1258 1267 1251 1256 0 -29.02(-2.26%)
May 24, 2011 1284 1291 1280 1285 0 +1.75(+0.14%)
May 23, 2011 1281 1287 1276 1283 0 -9.76(-0.75%)
May 20, 2011 1296 1306 1287 1293 0 -4.90(-0.38%)
May 19, 2011 1293 1301 1287 1298 0 +8.88(+0.69%)
May 18, 2011 1287 1292 1277 1289 0 +4.09(+0.32%)
May 17, 2011 1278 1289 1273 1285 0 +4.58(+0.36%)
May 16, 2011 1289 1293 1277 1280 0 -11.02(-0.85%)
May 13, 2011 1299 1302 1282 1291 0 -6.81(-0.52%)
May 12, 2011 1287 1304 1282 1298 0 +11.51(+0.89%)
May 11, 2011 1296 1301 1280 1287 0 -10.27(-0.79%)
May 10, 2011 1287 1300 1284 1297 0 +13.79(+1.07%)
May 09, 2011 1278 1286 1272 1283 0 +3.72(+0.29%)
May 06, 2011 1286 1292 1272 1279 0 +5.40(+0.42%)
May 05, 2011 1289 1298 1264 1274 0 -18.74(-1.45%)
May 04, 2011 1291 1299 1286 1293 0 -3.41(-0.26%)
May 03, 2011 1288 1301 1278 1296 0 +16.63(+1.30%)
May 02, 2011 1279 1282 1277 1280 0 -0.61(-0.05%)
Apr 29, 2011 1285 1299 1274 1280 0 -8.02(-0.62%)
Apr 28, 2011 1288 1301 1281 1288 0 -0.23(-0.02%)
Apr 27, 2011 1273 1293 1269 1288 0 +16.28(+1.28%)
Apr 26, 2011 1260 1275 1258 1272 0 +17.05(+1.36%)
Apr 25, 2011 1258 1259 1248 1255 0 -2.07(-0.16%)
Apr 21, 2011 1250 1263 1242 1257 0 +3.37(+0.27%)
Apr 20, 2011 1255 1265 1245 1254 0 +4.52(+0.36%)
Apr 19, 2011 1251 1256 1245 1249 0 -1.25(-0.10%)
Apr 18, 2011 1256 1260 1245 1250 0 -14.50(-1.15%)
Apr 15, 2011 1262 1269 1253 1265 0 +9.03(+0.72%)
Apr 14, 2011 1251 1262 1244 1256 0 +2.95(+0.24%)
Apr 13, 2011 1259 1265 1250 1253 0 -5.01(-0.40%)
Apr 12, 2011 1257 1264 1253 1258 0 -8.00(-0.63%)
Apr 11, 2011 1267 1273 1263 1266 0 +0.83(+0.07%)
Apr 08, 2011 1264 1269 1257 1265 0 +3.74(+0.30%)
Apr 07, 2011 1262 1265 1243 1261 0 -10.79(-0.85%)
Apr 06, 2011 1270 1276 1264 1272 0 -9.06(-0.71%)
Apr 05, 2011 1282 1292 1277 1281 0 -3.03(-0.24%)
Apr 04, 2011 1284 1289 1279 1284 0 +3.04(+0.24%)
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.