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 (%)
Jul 31, 2012 1497 1522 1495 1513 0 +13.24(+0.88%)
Jul 30, 2012 1490 1508 1486 1500 0 +6.27(+0.42%)
Jul 27, 2012 1474 1501 1471 1494 0 +26.54(+1.81%)
Jul 26, 2012 1454 1474 1452 1467 0 +33.95(+2.37%)
Jul 25, 2012 1427 1445 1420 1433 0 +12.63(+0.89%)
Jul 24, 2012 1445 1451 1407 1421 0 -22.27(-1.54%)
Jul 23, 2012 1435 1449 1424 1443 0 -4.15(-0.29%)
Jul 20, 2012 1445 1455 1435 1447 0 -5.78(-0.40%)
Jul 19, 2012 1465 1472 1443 1453 0 -27.56(-1.86%)
Jul 18, 2012 1469 1490 1462 1480 0 +6.63(+0.45%)
Jul 17, 2012 1460 1477 1454 1474 0 +14.20(+0.97%)
Jul 16, 2012 1452 1466 1450 1459 0 +2.80(+0.19%)
Jul 14, 2012 1441 1459 1438 1457 0 +0.00(+0.00%)
Jul 13, 2012 1441 1459 1438 1457 0 +17.92(+1.25%)
Jul 12, 2012 1440 1446 1426 1439 0 -10.07(-0.70%)
Jul 11, 2012 1450 1456 1440 1449 0 -0.77(-0.05%)
Jul 10, 2012 1459 1462 1447 1450 0 -3.31(-0.23%)
Jul 09, 2012 1446 1455 1441 1453 0 +5.64(+0.39%)
Jul 06, 2012 1437 1451 1429 1447 0 -12.64(-0.87%)
Jul 05, 2012 1464 1466 1450 1460 0 -5.66(-0.39%)
Jul 03, 2012 1466 1466 1466 0 -3.44(-0.23%)
Jul 02, 2012 1450 1470 1447 1469 0 +21.39(+1.48%)
Jun 30, 2012 1449 1457 1440 1448 0 -2.84(-0.20%)
Jun 29, 2012 1449 1457 1440 1450 0 +16.09(+1.12%)
Jun 28, 2012 1425 1435 1417 1434 0 +5.66(+0.40%)
Jun 27, 2012 1428 1436 1423 1429 0 +3.18(+0.22%)
Jun 26, 2012 1421 1431 1416 1426 0 +5.37(+0.38%)
Jun 25, 2012 1419 1425 1411 1420 0 -9.37(-0.66%)
Jun 22, 2012 1426 1434 1419 1430 0 +10.62(+0.75%)
Jun 21, 2012 1432 1441 1416 1419 0 -11.81(-0.83%)
Jun 20, 2012 1434 1443 1420 1431 0 -5.58(-0.39%)
Jun 19, 2012 1445 1449 1426 1436 0 -2.17(-0.15%)
Jun 18, 2012 1435 1451 1432 1438 0 +1.36(+0.09%)
Jun 15, 2012 1443 1450 1429 1437 0 +1.00(+0.07%)
Jun 14, 2012 1413 1445 1408 1436 0 +23.58(+1.67%)
Jun 13, 2012 1410 1419 1403 1413 0 -0.89(-0.06%)
Jun 12, 2012 1403 1415 1393 1413 0 +13.94(+1.00%)
Jun 11, 2012 1405 1416 1397 1399 0 +1.60(+0.11%)
Jun 08, 2012 1378 1401 1376 1398 0 +18.14(+1.31%)
Jun 07, 2012 1394 1397 1374 1380 0 -8.71(-0.63%)
Jun 06, 2012 1375 1391 1370 1388 0 +17.89(+1.31%)
Jun 05, 2012 1370 1379 1364 1371 0 -2.10(-0.15%)
Jun 04, 2012 1363 1377 1359 1373 0 +10.15(+0.74%)
Jun 02, 2012 1376 1382 1358 1362 0 +0.00(+0.00%)
Jun 01, 2012 1376 1382 1358 1362 0 -20.73(-1.50%)
May 31, 2012 1372 1393 1367 1383 0 +11.18(+0.81%)
May 30, 2012 1370 1382 1366 1372 0 -7.29(-0.53%)
May 29, 2012 1375 1382 1368 1379 0 +11.87(+0.87%)
May 25, 2012 1367 1367 1367 0 +2.49(+0.18%)
May 24, 2012 1362 1372 1355 1365 0 +4.18(+0.31%)
May 23, 2012 1358 1371 1346 1361 0 -3.97(-0.29%)
May 22, 2012 1366 1377 1360 1365 0 -2.43(-0.18%)
May 21, 2012 1369 1378 1360 1367 0 +1.74(+0.13%)
May 18, 2012 1364 1378 1356 1365 0 +7.07(+0.52%)
May 17, 2012 1353 1368 1346 1358 0 +4.45(+0.33%)
May 16, 2012 1364 1369 1350 1354 0 -5.43(-0.40%)
May 15, 2012 1356 1371 1351 1359 0 -2.53(-0.19%)
May 14, 2012 1361 1367 1346 1362 0 -7.04(-0.51%)
May 11, 2012 1361 1382 1359 1369 0 +15.33(+1.13%)
May 10, 2012 1353 1361 1343 1354 0 +11.96(+0.89%)
May 09, 2012 1342 1350 1335 1342 0 -8.18(-0.61%)
May 08, 2012 1346 1359 1339 1350 0 -2.67(-0.20%)
May 07, 2012 1336 1358 1331 1352 0 +6.09(+0.45%)
May 04, 2012 1354 1357 1344 1346 0 -10.57(-0.78%)
May 03, 2012 1349 1362 1344 1357 0 +1.30(+0.10%)
May 02, 2012 1353 1360 1346 1356 0 +0.70(+0.05%)
May 01, 2012 1350 1366 1349 1355 0 +5.73(+0.42%)
Apr 30, 2012 1339 1352 1337 1349 0 +4.87(+0.36%)
Apr 27, 2012 1338 1349 1336 1344 0 +7.44(+0.56%)
Apr 26, 2012 1315 1342 1313 1337 0 +25.17(+1.92%)
Apr 25, 2012 1313 1320 1309 1312 0 +0.94(+0.07%)
Apr 24, 2012 1292 1317 1289 1311 0 +32.35(+2.53%)
Apr 23, 2012 1283 1288 1275 1278 0 -8.74(-0.68%)
Apr 20, 2012 1281 1296 1278 1287 0 +8.31(+0.65%)
Apr 19, 2012 1281 1289 1273 1279 0 +3.00(+0.24%)
Apr 18, 2012 1275 1281 1271 1276 0 -4.51(-0.35%)
Apr 17, 2012 1276 1285 1271 1280 0 +12.38(+0.98%)
Apr 16, 2012 1267 1273 1263 1268 0 +3.46(+0.27%)
Apr 13, 2012 1273 1277 1262 1265 0 -11.77(-0.92%)
Apr 12, 2012 1272 1279 1268 1276 0 +12.47(+0.99%)
Apr 11, 2012 1259 1268 1255 1264 0 +14.70(+1.18%)
Apr 10, 2012 1268 1271 1245 1249 0 -22.37(-1.76%)
Apr 09, 2012 1271 1279 1267 1272 0 -10.71(-0.84%)
Apr 05, 2012 1288 1290 1275 1282 0 -19.97(-1.53%)
Apr 04, 2012 1298 1307 1296 1302 0 +0.95(+0.07%)
Apr 03, 2012 1301 1308 1296 1301 0 -1.18(-0.09%)
Apr 02, 2012 1295 1307 1293 1302 0 +9.48(+0.73%)
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%)
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.