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 (%)
May 29, 2009 996.29 1000 977.43 998.30 0 +5.59(+0.56%)
May 28, 2009 981.48 1000 972.48 992.71 0 +16.94(+1.74%)
May 27, 2009 992.62 1001 971.06 975.77 0 -17.43(-1.76%)
May 26, 2009 965.09 996.33 958.59 993.20 0 +32.50(+3.38%)
May 25, 2009 963.58 972.05 950.68 960.70 0 +0.00(+0.00%)
May 22, 2009 963.58 972.05 950.68 960.70 0 -2.67(-0.28%)
May 21, 2009 975.50 982.94 952.67 963.37 0 -18.59(-1.89%)
May 20, 2009 996.92 1003 979.27 981.96 0 -8.24(-0.83%)
May 19, 2009 993.62 998.73 986.76 990.20 0 +0.21(+0.02%)
May 18, 2009 995.72 1006 981.30 989.98 0 -0.22(-0.02%)
May 15, 2009 1002 1007 981.72 990.20 0 -9.86(-0.99%)
May 14, 2009 1004 1013 991.12 1000 0 +0.28(+0.03%)
May 13, 2009 1014 1026 995.31 999.78 0 -19.38(-1.90%)
May 12, 2009 1013 1030 1005 1019 0 +11.94(+1.19%)
May 11, 2009 1005 1019 996.26 1007 0 -4.43(-0.44%)
May 08, 2009 1021 1027 997.83 1012 0 +1.77(+0.18%)
May 07, 2009 1038 1047 1001 1010 0 -39.26(-3.74%)
May 06, 2009 1047 1056 1032 1049 0 +5.71(+0.55%)
May 05, 2009 1046 1059 1034 1043 0 -8.27(-0.79%)
May 04, 2009 1037 1054 1035 1052 0 +22.23(+2.16%)
May 01, 2009 1023 1032 1009 1029 0 +14.26(+1.40%)
Apr 30, 2009 1025 1035 1003 1015 0 +0.88(+0.09%)
Apr 29, 2009 1025 1037 1003 1014 0 +0.14(+0.01%)
Apr 28, 2009 1002 1024 991.19 1014 0 +11.76(+1.17%)
Apr 27, 2009 1005 1014 987.86 1002 0 -4.23(-0.42%)
Apr 24, 2009 1016 1024 995.71 1007 0 -5.87(-0.58%)
Apr 23, 2009 1020 1026 997.20 1013 0 -1.63(-0.16%)
Apr 22, 2009 1015 1039 1005 1014 0 +9.81(+0.98%)
Apr 21, 2009 999.23 1011 989.39 1004 0 +1.46(+0.15%)
Apr 20, 2009 1022 1032 997.05 1003 0 -29.00(-2.81%)
Apr 17, 2009 1041 1051 1027 1032 0 -1.02(-0.10%)
Apr 16, 2009 1027 1043 1015 1033 0 +11.45(+1.12%)
Apr 15, 2009 1013 1028 1008 1021 0 +8.06(+0.80%)
Apr 14, 2009 1028 1030 1007 1013 0 -21.90(-2.12%)
Apr 13, 2009 1033 1044 1020 1035 0 -4.05(-0.39%)
Apr 10, 2009 1033 1048 1025 1039 0 +0.00(+0.00%)
Apr 09, 2009 1033 1048 1025 1039 0 +20.39(+2.00%)
Apr 08, 2009 1022 1033 1008 1019 0 -3.52(-0.34%)
Apr 07, 2009 1036 1039 1013 1022 0 -38.59(-3.64%)
Apr 06, 2009 1051 1064 1039 1061 0 -1.33(-0.13%)
Apr 03, 2009 1056 1069 1047 1062 0 +11.31(+1.08%)
Apr 02, 2009 1042 1072 1027 1051 0 +28.03(+2.74%)
Apr 01, 2009 979.88 1030 977.82 1023 0 +29.06(+2.92%)
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%)
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.