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, 2009 1055 1060 1039 1051 0 -5.76(-0.55%)
Jul 30, 2009 1052 1067 1047 1057 0 +7.30(+0.70%)
Jul 29, 2009 1032 1052 1027 1049 0 +13.59(+1.31%)
Jul 28, 2009 1031 1043 1024 1036 0 +4.33(+0.42%)
Jul 27, 2009 1033 1039 1021 1031 0 -1.02(-0.10%)
Jul 25, 2009 1028 1037 1025 1032 0 -1.65(-0.16%)
Jul 24, 2009 1027 1039 1023 1034 0 +1.27(+0.12%)
Jul 23, 2009 1009 1047 1007 1033 0 +28.89(+2.88%)
Jul 22, 2009 1004 1014 994.85 1004 0 +2.46(+0.25%)
Jul 21, 2009 996.76 1007 990.47 1001 0 -10.31(-1.02%)
Jun 26, 2009 1011 1017 1002 1012 0 -2.19(-0.22%)
Jun 25, 2009 1003 1019 1001 1014 0 +8.70(+0.87%)
Jun 24, 2009 1010 1016 999.08 1005 0 +3.70(+0.37%)
Jun 23, 2009 987.53 1007 982.61 1002 0 +17.05(+1.73%)
Jun 22, 2009 976.08 1002 970.88 984.46 0 +3.81(+0.39%)
Jun 19, 2009 995.69 998.54 973.69 980.65 0 -6.97(-0.71%)
Jun 18, 2009 986.89 997.25 980.04 987.62 0 +3.15(+0.32%)
Jun 17, 2009 984.59 995.27 979.22 984.47 0 +0.26(+0.03%)
Jun 16, 2009 991.08 996.79 979.62 984.22 0 -11.20(-1.12%)
Jun 15, 2009 1001 1006 984.92 995.41 0 -12.80(-1.27%)
Jun 12, 2009 998.86 1012 993.37 1008 0 +6.20(+0.62%)
Jun 11, 2009 990.53 1012 987.39 1002 0 +12.76(+1.29%)
Jun 10, 2009 991.51 997.71 980.35 989.25 0 +2.16(+0.22%)
Jun 09, 2009 990.84 997.50 978.19 987.09 0 -0.65(-0.07%)
Jun 08, 2009 979.62 995.19 975.51 987.74 0 -5.80(-0.58%)
Jun 05, 2009 1003 1006 988.48 993.55 0 -1.27(-0.13%)
Jun 04, 2009 1002 1008 988.37 994.81 0 -0.72(-0.07%)
Jun 03, 2009 999.96 1012 985.39 995.53 0 -11.32(-1.12%)
Jun 02, 2009 999.34 1012 993.50 1007 0 +8.59(+0.86%)
Jun 01, 2009 1008 1014 992.48 998.26 0 -0.04(-0.00%)
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%)
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.