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 (%)
Nov 30, 2012 1419 1430 1413 1422 0 +4.72(+0.33%)
Nov 29, 2012 1410 1422 1407 1417 0 +12.85(+0.91%)
Nov 28, 2012 1391 1407 1382 1405 0 +6.88(+0.49%)
Nov 27, 2012 1407 1412 1394 1398 0 -11.00(-0.78%)
Nov 26, 2012 1412 1417 1400 1409 0 -12.21(-0.86%)
Nov 24, 2012 1406 1422 1402 1421 0 +0.00(+0.00%)
Nov 23, 2012 1406 1422 1402 1421 0 +19.52(+1.39%)
Nov 21, 2012 1401 1401 1401 0 +6.84(+0.49%)
Nov 20, 2012 1397 1400 1384 1394 0 -3.28(-0.23%)
Nov 19, 2012 1380 1401 1362 1398 0 +31.16(+2.28%)
Nov 16, 2012 1371 1376 1346 1367 0 -6.80(-0.50%)
Nov 15, 2012 1385 1396 1365 1373 0 -14.54(-1.05%)
Nov 14, 2012 1401 1410 1384 1388 0 -10.75(-0.77%)
Nov 13, 2012 1397 1419 1392 1399 0 +0.06(+0.00%)
Nov 12, 2012 1395 1408 1390 1399 0 +6.81(+0.49%)
Nov 09, 2012 1377 1404 1366 1392 0 +6.94(+0.50%)
Nov 08, 2012 1407 1412 1382 1385 0 -15.09(-1.08%)
Nov 07, 2012 1412 1421 1390 1400 0 -38.26(-2.66%)
Nov 06, 2012 1440 1447 1427 1438 0 +0.03(+0.00%)
Nov 05, 2012 1442 1446 1423 1438 0 -6.13(-0.42%)
Nov 02, 2012 1457 1468 1443 1444 0 -10.46(-0.72%)
Nov 01, 2012 1447 1461 1442 1455 0 +14.99(+1.04%)
Oct 31, 2012 1447 1455 1432 1440 0 -0.88(-0.06%)
Oct 26, 2012 1441 1441 1441 0 +7.00(+0.49%)
Oct 25, 2012 1447 1451 1421 1434 0 -2.70(-0.19%)
Oct 24, 2012 1431 1449 1395 1436 0 -4.02(-0.28%)
Oct 23, 2012 1445 1457 1435 1440 0 -21.24(-1.45%)
Oct 19, 2012 1489 1491 1460 1462 0 -26.23(-1.76%)
Oct 18, 2012 1477 1509 1473 1488 0 +15.33(+1.04%)
Oct 17, 2012 1463 1478 1456 1473 0 +14.93(+1.02%)
Oct 16, 2012 1458 1474 1448 1458 0 +0.99(+0.07%)
Oct 15, 2012 1461 1466 1440 1457 0 -9.82(-0.67%)
Oct 12, 2012 1487 1490 1460 1466 0 -19.59(-1.32%)
Oct 11, 2012 1512 1515 1484 1486 0 -20.71(-1.37%)
Oct 10, 2012 1514 1519 1503 1507 0 -8.22(-0.54%)
Oct 09, 2012 1534 1535 1514 1515 0 -18.20(-1.19%)
Oct 08, 2012 1539 1544 1528 1533 0 -9.40(-0.61%)
Oct 06, 2012 1550 1557 1536 1543 0 +0.00(+0.00%)
Oct 05, 2012 1550 1557 1536 1543 0 -11.84(-0.76%)
Oct 04, 2012 1544 1559 1540 1554 0 +15.88(+1.03%)
Oct 03, 2012 1530 1546 1522 1539 0 +11.35(+0.74%)
Oct 02, 2012 1532 1538 1520 1527 0 +1.34(+0.09%)
Oct 01, 2012 1524 1565 1517 1526 0 +1.34(+0.09%)
Sep 28, 2012 1530 1534 1517 1525 0 -9.87(-0.64%)
Sep 27, 2012 1538 1545 1526 1534 0 -0.26(-0.02%)
Sep 26, 2012 1535 1547 1529 1535 0 -0.93(-0.06%)
Sep 25, 2012 1545 1554 1534 1536 0 -5.22(-0.34%)
Sep 24, 2012 1542 1549 1535 1541 0 +5.01(+0.33%)
Sep 21, 2012 1537 1553 1532 1536 0 +4.00(+0.26%)
Sep 20, 2012 1520 1538 1517 1532 0 +6.46(+0.42%)
Sep 19, 2012 1520 1533 1516 1525 0 +4.56(+0.30%)
Sep 18, 2012 1513 1524 1503 1521 0 +7.05(+0.47%)
Sep 17, 2012 1503 1517 1499 1514 0 +6.59(+0.44%)
Sep 14, 2012 1529 1534 1499 1507 0 -33.75(-2.19%)
Sep 13, 2012 1525 1547 1520 1541 0 +18.07(+1.19%)
Sep 12, 2012 1515 1533 1507 1523 0 +8.36(+0.55%)
Sep 11, 2012 1510 1523 1505 1514 0 +7.55(+0.50%)
Sep 10, 2012 1502 1517 1498 1507 0 +5.81(+0.39%)
Sep 07, 2012 1511 1512 1489 1501 0 -10.60(-0.70%)
Sep 06, 2012 1504 1516 1496 1512 0 +17.94(+1.20%)
Sep 05, 2012 1489 1501 1483 1494 0 +2.41(+0.16%)
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.