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 (%)
May 29, 2009 1018 1024 1003 1016 0 +2.97(+0.29%)
May 28, 2009 1012 1023 998.44 1013 0 +8.06(+0.80%)
May 27, 2009 1024 1028 1000 1005 0 -17.04(-1.67%)
May 26, 2009 993.63 1027 990.58 1022 0 +25.40(+2.55%)
May 25, 2009 1004 1010 993.13 996.99 0 +0.00(+0.00%)
May 22, 2009 1004 1010 993.13 996.99 0 +5.08(+0.51%)
May 21, 2009 992.86 1001 979.04 991.91 0 -10.78(-1.08%)
May 20, 2009 1006 1018 998.34 1003 0 +3.99(+0.40%)
May 19, 2009 995.64 1010 990.50 998.70 0 +3.71(+0.37%)
May 18, 2009 980.43 998.65 972.52 994.99 0 +29.90(+3.10%)
May 15, 2009 972.50 980.41 957.58 965.09 0 -10.72(-1.10%)
May 14, 2009 969.83 984.97 963.83 975.81 0 +9.55(+0.99%)
May 13, 2009 973.37 981.17 957.87 966.27 0 -20.35(-2.06%)
May 12, 2009 984.39 995.33 970.48 986.61 0 +19.20(+1.98%)
May 11, 2009 969.80 978.00 958.32 967.41 0 -20.25(-2.05%)
May 08, 2009 981.35 993.28 967.79 987.66 0 +23.08(+2.39%)
May 07, 2009 984.43 988.18 956.78 964.58 0 -25.32(-2.56%)
May 06, 2009 988.91 996.64 973.24 989.90 0 +16.27(+1.67%)
May 05, 2009 973.43 983.64 961.26 973.63 0 -8.53(-0.87%)
May 04, 2009 967.97 985.11 964.43 982.16 0 +25.06(+2.62%)
May 01, 2009 947.86 960.60 937.81 957.10 0 +9.05(+0.95%)
Apr 30, 2009 962.72 970.39 942.92 948.05 0 -8.73(-0.91%)
Apr 29, 2009 945.89 969.13 941.41 956.78 0 +29.89(+3.23%)
Apr 28, 2009 913.60 936.00 910.49 926.89 0 -0.28(-0.03%)
Apr 27, 2009 927.75 942.84 918.42 927.17 0 -18.88(-2.00%)
Apr 24, 2009 944.83 955.09 935.46 946.05 0 +14.89(+1.60%)
Apr 23, 2009 921.23 933.74 911.95 931.17 0 +17.59(+1.93%)
Apr 22, 2009 911.03 934.01 906.10 913.58 0 -6.65(-0.72%)
Apr 21, 2009 903.29 925.43 898.30 920.23 0 +4.54(+0.50%)
Apr 20, 2009 931.48 934.90 911.83 915.69 0 -31.80(-3.36%)
Apr 17, 2009 951.27 958.58 940.36 947.50 0 -6.85(-0.72%)
Apr 16, 2009 952.89 960.21 941.37 954.35 0 +5.28(+0.56%)
Apr 15, 2009 938.13 952.41 931.63 949.07 0 +7.95(+0.84%)
Apr 14, 2009 939.27 952.41 931.17 941.12 0 -5.05(-0.53%)
Apr 13, 2009 930.27 952.91 923.21 946.17 0 +6.13(+0.65%)
Apr 10, 2009 942.34 950.82 930.11 940.04 0 +0.00(+0.00%)
Apr 09, 2009 942.34 950.82 930.11 940.04 0 +16.31(+1.77%)
Apr 08, 2009 922.91 931.94 911.30 923.73 0 +4.45(+0.48%)
Apr 07, 2009 924.55 932.66 914.15 919.27 0 -18.89(-2.01%)
Apr 06, 2009 932.53 941.78 921.48 938.17 0 -14.07(-1.48%)
Apr 03, 2009 945.27 956.12 933.81 952.24 0 -0.17(-0.02%)
Apr 02, 2009 945.66 970.68 939.55 952.40 0 +18.78(+2.01%)
Apr 01, 2009 906.24 937.04 902.52 933.62 0 +24.07(+2.65%)
Mar 31, 2009 905.11 924.17 898.38 909.55 0 +12.02(+1.34%)
Mar 30, 2009 904.86 907.06 883.38 897.52 0 -25.40(-2.75%)
Mar 27, 2009 925.46 934.35 913.44 922.92 0 -29.32(-3.08%)
Mar 26, 2009 943.79 957.76 934.20 952.24 0 +11.64(+1.24%)
Mar 25, 2009 929.83 953.49 920.32 940.60 0 +16.17(+1.75%)
Mar 24, 2009 926.76 946.55 917.53 924.43 0 -32.12(-3.36%)
Mar 23, 2009 936.63 959.03 934.67 956.55 0 +55.85(+6.20%)
Mar 20, 2009 917.53 923.64 894.77 900.70 0 -17.97(-1.96%)
Mar 19, 2009 933.98 938.09 910.91 918.67 0 +0.39(+0.04%)
Mar 18, 2009 890.47 928.04 879.23 918.27 0 +13.55(+1.50%)
Mar 17, 2009 879.42 906.91 873.75 904.72 0 +27.88(+3.18%)
Mar 16, 2009 884.25 898.70 872.19 876.84 0 +3.85(+0.44%)
Mar 13, 2009 870.01 882.12 857.39 872.99 0 +3.63(+0.42%)
Mar 12, 2009 844.25 872.47 836.06 869.36 0 +20.62(+2.43%)
Mar 11, 2009 853.34 862.76 838.66 848.74 0 -5.64(-0.66%)
Mar 10, 2009 835.02 862.67 829.11 854.38 0 +43.69(+5.39%)
Mar 09, 2009 810.08 828.68 803.13 810.69 0 -23.92(-2.87%)
Mar 06, 2009 840.83 850.44 815.91 834.60 0 +7.20(+0.87%)
Mar 05, 2009 841.79 853.61 823.97 827.40 0 -35.87(-4.16%)
Mar 04, 2009 854.45 875.74 844.80 863.27 0 +24.04(+2.86%)
Mar 03, 2009 847.86 858.00 829.29 839.24 0 +3.78(+0.45%)
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.