Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Telecom Services - Foreign Sector (CIX: MSECTOR845 )

493.14 UNCHANGED
Streaming Delayed Price Updated: 11:18 AM EDT, May 15, 2024 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 (%)
Oct 30, 2009 1181 1187 1147 1155 0 -37.51(-3.14%)
Oct 29, 2009 1178 1199 1174 1193 0 +26.31(+2.26%)
Oct 28, 2009 1189 1195 1162 1167 0 -19.16(-1.62%)
Oct 27, 2009 1163 1199 1179 1186 0 -5.46(-0.46%)
Oct 26, 2009 1179 1221 1186 1191 0 -14.42(-1.20%)
Oct 23, 2009 1211 1213 1201 1206 0 -20.83(-1.70%)
Oct 22, 2009 1219 1231 1205 1226 0 +7.77(+0.64%)
Oct 21, 2009 1219 1237 1214 1219 0 -3.29(-0.27%)
Oct 20, 2009 1215 1225 1214 1222 0 -6.07(-0.49%)
Oct 19, 2009 1225 1235 1217 1228 0 +13.10(+1.08%)
Oct 16, 2009 1209 1224 1203 1215 0 -21.45(-1.73%)
Oct 15, 2009 1193 1241 1223 1236 0 -1.15(-0.09%)
Oct 14, 2009 1228 1242 1226 1238 0 +27.05(+2.23%)
Oct 13, 2009 1206 1216 1198 1211 0 -0.13(-0.01%)
Oct 12, 2009 1220 1225 1206 1211 0 +3.10(+0.26%)
Oct 09, 2009 1204 1212 1196 1208 0 -5.07(-0.42%)
Oct 08, 2009 1205 1219 1202 1213 0 +13.02(+1.09%)
Oct 07, 2009 1203 1208 1190 1200 0 -8.51(-0.70%)
Oct 06, 2009 1198 1216 1198 1208 0 +15.78(+1.32%)
Oct 05, 2009 1178 1199 1173 1192 0 +26.61(+2.28%)
Oct 02, 2009 1163 1176 1156 1166 0 -6.48(-0.55%)
Oct 01, 2009 1190 1194 1169 1172 0 -27.89(-2.32%)
Sep 30, 2009 1200 1211 1184 1200 0 -3.12(-0.26%)
Sep 29, 2009 1203 1212 1195 1203 0 -16.12(-1.32%)
Sep 28, 2009 1198 1227 1198 1219 0 +27.02(+2.27%)
Sep 25, 2009 1188 1204 1184 1192 0 -8.93(-0.74%)
Sep 24, 2009 1180 1222 1185 1201 0 -13.60(-1.12%)
Sep 23, 2009 1219 1236 1211 1215 0 -11.59(-0.95%)
Sep 22, 2009 1192 1237 1220 1226 0 +11.28(+0.93%)
Sep 21, 2009 1169 1219 1202 1215 0 -5.37(-0.44%)
Sep 18, 2009 1191 1230 1213 1221 0 +3.49(+0.29%)
Sep 17, 2009 1178 1228 1209 1217 0 -2.34(-0.19%)
Sep 16, 2009 1219 1231 1213 1219 0 +9.71(+0.80%)
Sep 15, 2009 1203 1218 1197 1210 0 +5.14(+0.43%)
Sep 14, 2009 1186 1208 1191 1205 0 +7.09(+0.59%)
Sep 11, 2009 1199 1209 1191 1197 0 -9.59(-0.79%)
Sep 10, 2009 1159 1210 1184 1207 0 +16.57(+1.39%)
Sep 09, 2009 1179 1196 1180 1190 0 +12.59(+1.07%)
Sep 08, 2009 1181 1185 1170 1178 0 +25.17(+2.18%)
Sep 04, 2009 1153 1153 1153 0 +20.40(+1.80%)
Sep 03, 2009 1091 1136 1120 1132 0 +13.43(+1.20%)
Sep 02, 2009 1114 1127 1108 1119 0 -1.78(-0.16%)
Sep 01, 2009 1127 1148 1115 1121 0 -23.23(-2.03%)
Aug 31, 2009 1107 1152 1133 1144 0 -3.86(-0.34%)
Aug 28, 2009 1118 1161 1141 1148 0 -0.43(-0.04%)
Aug 27, 2009 1140 1152 1126 1148 0 +10.09(+0.89%)
Aug 26, 2009 1130 1145 1128 1138 0 -5.37(-0.47%)
Aug 25, 2009 1134 1155 1134 1143 0 +15.20(+1.35%)
Aug 24, 2009 1125 1140 1123 1128 0 -0.75(-0.07%)
Aug 21, 2009 1118 1137 1119 1129 0 +20.42(+1.84%)
Aug 20, 2009 1093 1113 1095 1109 0 +13.96(+1.28%)
Aug 19, 2009 1046 1100 1076 1095 0 +5.88(+0.54%)
Aug 18, 2009 1075 1094 1076 1089 0 +10.71(+0.99%)
Aug 17, 2009 1081 1087 1070 1078 0 -39.93(-3.57%)
Aug 14, 2009 1117 1128 1106 1118 0 -12.75(-1.13%)
Aug 13, 2009 1129 1137 1120 1131 0 +7.23(+0.64%)
Aug 12, 2009 1103 1133 1109 1123 0 +1.69(+0.15%)
Aug 11, 2009 1121 1132 1113 1122 0 -8.29(-0.73%)
Aug 10, 2009 1125 1139 1120 1130 0 -3.83(-0.34%)
Aug 07, 2009 1140 1146 1128 1134 0 +7.77(+0.69%)
Aug 06, 2009 1135 1143 1118 1126 0 -3.13(-0.28%)
Aug 05, 2009 1128 1140 1111 1129 0 -2.08(-0.18%)
Aug 04, 2009 1122 1137 1120 1131 0 -2.97(-0.26%)
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.