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, 2016 1700 1708 1689 1695 0 -3.87(-0.23%)
Mar 30, 2016 1703 1711 1686 1699 0 +0.73(+0.04%)
Mar 29, 2016 1681 1701 1674 1698 0 +19.47(+1.16%)
Mar 28, 2016 1680 1688 1669 1678 0 +1.47(+0.09%)
Mar 24, 2016 1677 1677 1677 1677 0 +16.41(+0.99%)
Mar 23, 2016 1665 1669 1654 1660 0 -7.38(-0.44%)
Mar 22, 2016 1675 1679 1665 1668 0 -8.52(-0.51%)
Mar 21, 2016 1667 1683 1664 1676 0 +9.82(+0.59%)
Mar 18, 2016 1688 1690 1666 1667 0 -17.03(-1.01%)
Mar 17, 2016 1672 1689 1668 1684 0 +12.35(+0.74%)
Mar 16, 2016 1655 1676 1647 1671 0 +16.61(+1.00%)
Mar 15, 2016 1641 1657 1639 1655 0 +3.82(+0.23%)
Mar 14, 2016 1651 1657 1641 1651 0 -0.21(-0.01%)
Mar 11, 2016 1656 1660 1642 1651 0 +3.18(+0.19%)
Mar 10, 2016 1647 1658 1634 1648 0 +4.37(+0.27%)
Mar 09, 2016 1647 1660 1631 1643 0 -1.90(-0.12%)
Mar 08, 2016 1638 1658 1631 1645 0 +2.28(+0.14%)
Mar 07, 2016 1625 1648 1618 1643 0 +11.03(+0.68%)
Mar 04, 2016 1629 1639 1623 1632 0 -0.45(-0.03%)
Mar 03, 2016 1632 1642 1618 1632 0 +1.42(+0.09%)
Mar 02, 2016 1621 1634 1604 1631 0 +14.09(+0.87%)
Mar 01, 2016 1604 1619 1602 1617 0 +21.03(+1.32%)
Feb 29, 2016 1599 1615 1593 1596 0 -5.82(-0.36%)
Feb 26, 2016 1611 1615 1597 1602 0 -5.73(-0.36%)
Feb 25, 2016 1599 1614 1594 1608 0 +10.92(+0.68%)
Feb 24, 2016 1577 1598 1573 1597 0 +11.67(+0.74%)
Feb 23, 2016 1590 1595 1574 1585 0 -7.76(-0.49%)
Feb 22, 2016 1589 1597 1582 1593 0 +8.24(+0.52%)
Feb 19, 2016 1588 1597 1573 1584 0 -9.60(-0.60%)
Feb 18, 2016 1574 1598 1568 1594 0 +17.42(+1.10%)
Feb 17, 2016 1578 1584 1567 1577 0 +4.61(+0.29%)
Feb 16, 2016 1573 1576 1552 1572 0 +6.49(+0.41%)
Feb 12, 2016 1566 1566 1566 1566 0 +19.20(+1.24%)
Feb 11, 2016 1543 1561 1533 1546 0 -7.43(-0.48%)
Feb 10, 2016 1559 1566 1550 1554 0 -8.77(-0.56%)
Feb 09, 2016 1562 1575 1539 1563 0 -18.45(-1.17%)
Feb 08, 2016 1571 1585 1552 1581 0 -2.33(-0.15%)
Feb 05, 2016 1568 1591 1566 1583 0 +13.77(+0.88%)
Feb 04, 2016 1571 1579 1552 1570 0 -3.01(-0.19%)
Feb 03, 2016 1553 1575 1536 1573 0 +27.42(+1.77%)
Feb 02, 2016 1558 1560 1535 1545 0 -18.07(-1.16%)
Feb 01, 2016 1546 1572 1537 1563 0 +15.68(+1.01%)
Jan 29, 2016 1531 1548 1527 1548 0 +26.57(+1.75%)
Jan 28, 2016 1526 1533 1506 1521 0 +3.01(+0.20%)
Jan 27, 2016 1498 1533 1495 1518 0 +11.63(+0.77%)
Jan 26, 2016 1480 1511 1476 1506 0 +29.41(+1.99%)
Jan 25, 2016 1482 1498 1465 1477 0 -4.62(-0.31%)
Jan 22, 2016 1464 1484 1454 1482 0 +35.01(+2.42%)
Jan 21, 2016 1422 1461 1409 1446 0 +35.48(+2.51%)
Jan 20, 2016 1416 1427 1390 1411 0 -21.58(-1.51%)
Jan 19, 2016 1427 1439 1419 1433 0 +14.54(+1.03%)
Jan 15, 2016 1418 1418 1418 1418 0 -15.32(-1.07%)
Jan 14, 2016 1414 1443 1407 1433 0 +23.21(+1.65%)
Jan 13, 2016 1433 1442 1409 1410 0 -17.90(-1.25%)
Jan 12, 2016 1438 1441 1416 1428 0 -3.43(-0.24%)
Jan 11, 2016 1430 1438 1415 1432 0 +11.09(+0.78%)
Jan 08, 2016 1438 1444 1416 1420 0 -6.15(-0.43%)
Jan 07, 2016 1427 1446 1422 1427 0 -16.75(-1.16%)
Jan 06, 2016 1436 1453 1430 1443 0 -23.62(-1.61%)
Jan 05, 2016 1457 1470 1444 1467 0 +12.56(+0.86%)
Jan 04, 2016 1445 1456 1438 1454 0 -7.12(-0.49%)
Dec 31, 2015 1461 1461 1461 1461 0 -15.64(-1.06%)
Dec 30, 2015 1489 1490 1474 1477 0 -12.88(-0.86%)
Dec 29, 2015 1485 1493 1480 1490 0 +12.11(+0.82%)
Dec 28, 2015 1473 1482 1471 1478 0 +1.71(+0.12%)
Dec 24, 2015 1476 1476 1476 1476 0 -6.24(-0.42%)
Dec 23, 2015 1467 1486 1465 1482 0 +19.18(+1.31%)
Dec 22, 2015 1459 1467 1446 1463 0 +12.96(+0.89%)
Dec 21, 2015 1446 1453 1438 1450 0 +14.13(+0.98%)
Dec 18, 2015 1447 1453 1435 1436 0 -17.07(-1.17%)
Dec 17, 2015 1469 1477 1451 1453 0 -17.87(-1.21%)
Dec 16, 2015 1452 1474 1447 1471 0 +27.06(+1.87%)
Dec 15, 2015 1441 1452 1429 1444 0 +7.46(+0.52%)
Dec 14, 2015 1420 1440 1415 1437 0 +16.52(+1.16%)
Dec 11, 2015 1436 1440 1417 1420 0 -23.56(-1.63%)
Dec 10, 2015 1447 1458 1439 1444 0 -0.72(-0.05%)
Dec 09, 2015 1451 1471 1438 1444 0 -10.47(-0.72%)
Dec 08, 2015 1458 1466 1446 1455 0 -16.45(-1.12%)
Dec 07, 2015 1456 1476 1454 1471 0 +6.64(+0.45%)
Dec 04, 2015 1433 1468 1432 1465 0 +35.28(+2.47%)
Dec 03, 2015 1445 1449 1423 1429 0 -14.60(-1.01%)
Dec 02, 2015 1457 1462 1442 1444 0 -15.00(-1.03%)
Dec 01, 2015 1457 1468 1450 1459 0 +4.54(+0.31%)
Nov 30, 2015 1450 1460 1442 1454 0 +5.39(+0.37%)
Nov 27, 2015 1442 1455 1441 1449 0 +6.98(+0.48%)
Nov 25, 2015 1442 1442 1442 1442 0 -2.37(-0.16%)
Nov 24, 2015 1437 1452 1433 1444 0 -1.28(-0.09%)
Nov 23, 2015 1446 1446 1445 1446 0 -10.39(-0.71%)
Nov 20, 2015 1459 1460 1453 1456 0 -7.29(-0.50%)
Nov 19, 2015 1456 1468 1453 1463 0 +8.56(+0.59%)
Nov 18, 2015 1444 1457 1432 1455 0 +11.53(+0.80%)
Nov 17, 2015 1439 1453 1436 1443 0 +4.08(+0.28%)
Nov 16, 2015 1411 1440 1408 1439 0 +29.11(+2.06%)
Nov 13, 2015 1425 1433 1410 1410 0 -17.76(-1.24%)
Nov 12, 2015 1434 1436 1425 1428 0 -13.35(-0.93%)
Nov 11, 2015 1441 1448 1435 1441 0 +5.28(+0.37%)
Nov 10, 2015 1440 1443 1428 1436 0 -4.41(-0.31%)
Nov 09, 2015 1444 1447 1432 1440 0 -10.87(-0.75%)
Nov 06, 2015 1456 1459 1436 1451 0 -10.05(-0.69%)
Nov 05, 2015 1465 1473 1457 1461 0 -0.24(-0.02%)
Nov 04, 2015 1476 1478 1459 1461 0 -9.69(-0.66%)
Nov 03, 2015 1473 1479 1462 1471 0 -5.57(-0.38%)
Nov 02, 2015 1481 1485 1467 1477 0 +1.25(+0.08%)
Oct 30, 2015 1472 1484 1465 1475 0 +5.29(+0.36%)
Oct 29, 2015 1471 1476 1458 1470 0 +0.18(+0.01%)
Oct 28, 2015 1467 1479 1456 1470 0 +10.36(+0.71%)
Oct 27, 2015 1470 1473 1456 1460 0 -15.25(-1.03%)
Oct 26, 2015 1476 1481 1468 1475 0 +1.24(+0.08%)
Oct 23, 2015 1492 1496 1467 1474 0 -0.98(-0.07%)
Oct 22, 2015 1450 1479 1449 1475 0 +25.32(+1.75%)
Oct 21, 2015 1464 1470 1442 1449 0 -8.62(-0.59%)
Oct 20, 2015 1448 1468 1445 1458 0 +12.37(+0.86%)
Oct 19, 2015 1442 1450 1434 1446 0 -3.85(-0.27%)
Oct 16, 2015 1451 1455 1439 1449 0 +6.60(+0.46%)
Oct 15, 2015 1430 1444 1425 1443 0 +17.85(+1.25%)
Oct 14, 2015 1427 1436 1419 1425 0 -2.86(-0.20%)
Oct 13, 2015 1423 1433 1420 1428 0 -0.85(-0.06%)
Oct 12, 2015 1425 1430 1419 1429 0 +5.21(+0.37%)
Oct 09, 2015 1433 1439 1417 1423 0 -7.82(-0.55%)
Oct 08, 2015 1415 1433 1408 1431 0 +13.07(+0.92%)
Oct 07, 2015 1417 1425 1408 1418 0 -4.54(-0.32%)
Oct 06, 2015 1426 1434 1420 1423 0 -2.60(-0.18%)
Oct 05, 2015 1402 1427 1402 1425 0 +36.36(+2.62%)
Oct 02, 2015 1376 1390 1367 1389 0 +2.80(+0.20%)
Oct 01, 2015 1394 1400 1375 1386 0 -9.45(-0.68%)
Sep 30, 2015 1396 1406 1384 1396 0 +11.26(+0.81%)
Sep 29, 2015 1386 1394 1375 1384 0 +0.47(+0.03%)
Sep 28, 2015 1397 1402 1383 1384 0 -18.48(-1.32%)
Sep 25, 2015 1402 1415 1395 1402 0 +7.79(+0.56%)
Sep 24, 2015 1387 1399 1385 1395 0 -0.21(-0.02%)
Sep 23, 2015 1403 1407 1390 1395 0 -8.22(-0.59%)
Sep 22, 2015 1406 1411 1395 1403 0 -14.47(-1.02%)
Sep 21, 2015 1414 1422 1409 1418 0 +5.50(+0.39%)
Sep 18, 2015 1424 1428 1406 1412 0 -15.32(-1.07%)
Sep 17, 2015 1429 1443 1408 1427 0 -16.73(-1.16%)
Sep 16, 2015 1446 1453 1438 1444 0 -0.61(-0.04%)
Sep 15, 2015 1433 1449 1426 1445 0 +17.99(+1.26%)
Sep 14, 2015 1434 1436 1424 1427 0 -5.37(-0.37%)
Sep 11, 2015 1429 1435 1420 1432 0 -0.30(-0.02%)
Sep 10, 2015 1432 1438 1421 1432 0 -0.25(-0.02%)
Sep 09, 2015 1458 1462 1430 1433 0 -14.31(-0.99%)
Sep 08, 2015 1438 1449 1429 1447 0 +30.09(+2.12%)
Sep 04, 2015 1417 1417 1417 1417 0 -24.31(-1.69%)
Sep 03, 2015 1435 1452 1432 1441 0 +12.40(+0.87%)
Sep 02, 2015 1432 1435 1411 1429 0 +19.91(+1.41%)
Sep 01, 2015 1420 1431 1401 1409 0 -37.28(-2.58%)
Aug 31, 2015 1444 1450 1434 1446 0 -2.48(-0.17%)
Aug 28, 2015 1448 1454 1436 1449 0 -3.68(-0.25%)
Aug 27, 2015 1437 1456 1423 1452 0 +32.18(+2.27%)
Aug 26, 2015 1403 1427 1386 1420 0 +43.09(+3.13%)
Aug 25, 2015 1440 1440 1376 1377 0 -30.18(-2.14%)
Aug 24, 2015 1400 1445 1261 1407 0 -47.06(-3.24%)
Aug 21, 2015 1464 1478 1452 1454 0 -22.20(-1.50%)
Aug 20, 2015 1484 1495 1476 1476 0 -18.19(-1.22%)
Aug 19, 2015 1492 1502 1482 1495 0 +0.28(+0.02%)
Aug 18, 2015 1493 1501 1487 1494 0 +0.49(+0.03%)
Aug 17, 2015 1483 1496 1480 1494 0 +4.95(+0.33%)
Aug 14, 2015 1487 1492 1481 1489 0 +3.36(+0.23%)
Aug 13, 2015 1493 1498 1482 1486 0 -8.37(-0.56%)
Aug 12, 2015 1481 1496 1469 1494 0 -6.34(-0.42%)
Aug 11, 2015 1499 1517 1495 1500 0 +0.71(+0.05%)
Aug 10, 2015 1478 1502 1475 1500 0 +26.49(+1.80%)
Aug 07, 2015 1474 1482 1466 1473 0 -5.19(-0.35%)
Aug 06, 2015 1483 1486 1463 1478 0 -6.51(-0.44%)
Aug 05, 2015 1493 1499 1482 1485 0 -0.22(-0.01%)
Aug 04, 2015 1495 1497 1481 1485 0 -6.97(-0.47%)
Aug 03, 2015 1500 1503 1482 1492 0 +3.14(+0.21%)
Jul 31, 2015 1493 1501 1486 1489 0 +2.30(+0.15%)
Jul 30, 2015 1487 1491 1479 1487 0 +3.43(+0.23%)
Jul 29, 2015 1470 1493 1467 1483 0 +17.00(+1.16%)
Jul 28, 2015 1472 1474 1458 1466 0 +1.89(+0.13%)
Jul 27, 2015 1464 1478 1454 1464 0 -2.97(-0.20%)
Jul 24, 2015 1480 1491 1464 1467 0 +1.43(+0.10%)
Jul 23, 2015 1475 1480 1461 1466 0 -9.44(-0.64%)
Jul 22, 2015 1482 1486 1465 1475 0 -16.36(-1.10%)
Jul 21, 2015 1497 1503 1482 1492 0 -25.94(-1.71%)
Jul 20, 2015 1517 1526 1503 1517 0 +2.17(+0.14%)
Jul 17, 2015 1519 1526 1510 1515 0 -4.65(-0.31%)
Jul 16, 2015 1507 1521 1506 1520 0 +17.70(+1.18%)
Jul 15, 2015 1512 1513 1495 1502 0 -9.58(-0.63%)
Jul 14, 2015 1501 1513 1496 1512 0 +7.61(+0.51%)
Jul 13, 2015 1503 1509 1494 1504 0 +8.72(+0.58%)
Jul 10, 2015 1491 1505 1484 1496 0 +18.21(+1.23%)
Jul 09, 2015 1502 1505 1475 1477 0 -12.46(-0.84%)
Jul 08, 2015 1500 1505 1484 1490 0 -29.87(-1.97%)
Jul 07, 2015 1520 1525 1504 1520 0 +5.45(+0.36%)
Jul 06, 2015 1513 1517 1506 1514 0 -5.29(-0.35%)
Jul 02, 2015 1519 1519 1519 1519 0 +4.99(+0.33%)
Jul 01, 2015 1509 1518 1501 1514 0 +8.10(+0.54%)
Jun 30, 2015 1525 1529 1505 1506 0 -7.56(-0.50%)
Jun 29, 2015 1526 1541 1513 1514 0 -23.26(-1.51%)
Jun 26, 2015 1542 1556 1528 1537 0 +0.72(+0.05%)
Jun 25, 2015 1542 1552 1532 1536 0 +7.22(+0.47%)
Jun 24, 2015 1536 1541 1525 1529 0 -10.63(-0.69%)
Jun 23, 2015 1535 1553 1531 1540 0 +19.57(+1.29%)
Jun 22, 2015 1522 1527 1516 1520 0 +3.77(+0.25%)
Jun 19, 2015 1518 1523 1513 1517 0 -5.87(-0.39%)
Jun 18, 2015 1514 1527 1511 1522 0 +11.81(+0.78%)
Jun 17, 2015 1509 1515 1499 1511 0 +0.35(+0.02%)
Jun 16, 2015 1497 1513 1494 1510 0 +10.56(+0.70%)
Jun 15, 2015 1504 1506 1497 1500 0 -8.65(-0.57%)
Jun 12, 2015 1518 1523 1507 1508 0 -12.73(-0.84%)
Jun 11, 2015 1518 1526 1514 1521 0 +5.82(+0.38%)
Jun 10, 2015 1514 1520 1510 1515 0 +7.41(+0.49%)
Jun 09, 2015 1512 1518 1504 1508 0 -3.12(-0.21%)
Jun 08, 2015 1507 1519 1502 1511 0 +3.33(+0.22%)
Jun 05, 2015 1530 1531 1503 1508 0 -26.63(-1.74%)
Jun 04, 2015 1536 1547 1539 1534 0 -12.27(-0.79%)
Jun 03, 2015 1535 1555 1529 1547 0 +13.06(+0.85%)
Jun 02, 2015 1533 1540 1528 1533 0 +0.95(+0.06%)
Jun 01, 2015 1540 1543 1528 1533 0 -8.27(-0.54%)
May 29, 2015 1546 1550 1538 1541 0 -8.35(-0.54%)
May 28, 2015 1550 1555 1542 1549 0 -2.54(-0.16%)
May 27, 2015 1545 1557 1539 1552 0 +9.75(+0.63%)
May 26, 2015 1544 1550 1531 1542 0 -5.36(-0.35%)
May 22, 2015 1547 1547 1547 1547 0 -12.46(-0.80%)
May 21, 2015 1551 1568 1546 1560 0 +11.07(+0.71%)
May 20, 2015 1543 1556 1540 1549 0 +7.70(+0.50%)
May 19, 2015 1551 1553 1533 1541 0 -12.95(-0.83%)
May 18, 2015 1546 1561 1542 1554 0 +5.89(+0.38%)
May 15, 2015 1546 1554 1538 1548 0 +2.55(+0.16%)
May 14, 2015 1544 1550 1540 1545 0 +7.90(+0.51%)
May 13, 2015 1534 1549 1527 1538 0 +3.98(+0.26%)
May 12, 2015 1524 1543 1510 1534 0 +0.83(+0.05%)
May 11, 2015 1542 1546 1530 1533 0 -10.10(-0.65%)
May 08, 2015 1544 1550 1537 1543 0 +13.19(+0.86%)
May 07, 2015 1526 1536 1517 1530 0 +0.50(+0.03%)
May 06, 2015 1546 1551 1518 1529 0 -17.19(-1.11%)
May 05, 2015 1571 1574 1544 1546 0 -23.13(-1.47%)
May 04, 2015 1567 1580 1560 1570 0 +3.72(+0.24%)
May 01, 2015 1572 1577 1553 1566 0 -3.42(-0.22%)
Apr 30, 2015 1574 1581 1564 1569 0 -6.27(-0.40%)
Apr 29, 2015 1573 1588 1566 1575 0 -4.78(-0.30%)
Apr 28, 2015 1565 1584 1557 1580 0 +22.66(+1.45%)
Apr 27, 2015 1557 1567 1554 1558 0 +1.71(+0.11%)
Apr 24, 2015 1559 1567 1551 1556 0 -4.94(-0.32%)
Apr 23, 2015 1539 1567 1534 1561 0 +33.45(+2.19%)
Apr 22, 2015 1524 1530 1516 1527 0 +10.24(+0.67%)
Apr 21, 2015 1516 1525 1503 1517 0 -3.67(-0.24%)
Apr 20, 2015 1514 1525 1511 1521 0 +14.01(+0.93%)
Apr 17, 2015 1512 1515 1500 1507 0 -11.94(-0.79%)
Apr 16, 2015 1521 1529 1514 1519 0 -6.80(-0.45%)
Apr 15, 2015 1518 1530 1515 1526 0 +7.52(+0.50%)
Apr 14, 2015 1522 1526 1512 1518 0 +0.19(+0.01%)
Apr 13, 2015 1519 1529 1514 1518 0 -0.80(-0.05%)
Apr 10, 2015 1515 1521 1511 1519 0 +5.47(+0.36%)
Apr 09, 2015 1509 1519 1502 1513 0 -0.30(-0.02%)
Apr 08, 2015 1509 1521 1504 1513 0 -10.00(-0.66%)
Apr 07, 2015 1535 1539 1523 1523 0 -8.13(-0.53%)
Apr 06, 2015 1527 1538 1523 1532 0 +5.99(+0.39%)
Apr 02, 2015 1526 1526 1526 1526 0 +13.93(+0.92%)
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.