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 (%)
Aug 31, 2017 1549 1555 1538 1540 0 -6.73(-0.44%)
Aug 30, 2017 1553 1554 1543 1547 0 -9.52(-0.61%)
Aug 29, 2017 1552 1563 1551 1556 0 -3.39(-0.22%)
Aug 28, 2017 1561 1564 1550 1559 0 -0.90(-0.06%)
Aug 25, 2017 1554 1568 1551 1560 0 +12.06(+0.78%)
Aug 24, 2017 1555 1559 1545 1548 0 -4.51(-0.29%)
Aug 23, 2017 1549 1562 1548 1553 0 -0.45(-0.03%)
Aug 22, 2017 1544 1555 1536 1553 0 +11.87(+0.77%)
Aug 21, 2017 1535 1553 1530 1541 0 +10.30(+0.67%)
Aug 18, 2017 1537 1540 1524 1531 0 -7.21(-0.47%)
Aug 17, 2017 1559 1562 1538 1538 0 -23.18(-1.48%)
Aug 16, 2017 1558 1566 1552 1562 0 +2.38(+0.15%)
Aug 15, 2017 1569 1571 1552 1559 0 -13.06(-0.83%)
Aug 14, 2017 1558 1574 1556 1572 0 +18.83(+1.21%)
Aug 11, 2017 1559 1562 1547 1553 0 -0.97(-0.06%)
Aug 10, 2017 1558 1565 1552 1554 0 -7.29(-0.47%)
Aug 09, 2017 1563 1569 1553 1562 0 -6.14(-0.39%)
Aug 08, 2017 1574 1581 1563 1568 0 -7.84(-0.50%)
Aug 07, 2017 1572 1580 1569 1576 0 +1.75(+0.11%)
Aug 04, 2017 1569 1577 1555 1574 0 +7.14(+0.46%)
Aug 03, 2017 1561 1574 1554 1567 0 +2.11(+0.13%)
Aug 02, 2017 1586 1589 1554 1565 0 -19.41(-1.23%)
Aug 01, 2017 1588 1602 1574 1584 0 +4.68(+0.30%)
Jul 31, 2017 1571 1585 1561 1579 0 +6.00(+0.38%)
Jul 28, 2017 1577 1594 1559 1573 0 -7.42(-0.47%)
Jul 27, 2017 1535 1583 1530 1581 0 +73.82(+4.90%)
Jul 26, 2017 1476 1515 1491 1507 0 +41.72(+2.85%)
Jul 25, 2017 1466 1474 1462 1465 0 +3.65(+0.25%)
Jul 24, 2017 1474 1476 1459 1462 0 -13.88(-0.94%)
Jul 21, 2017 1473 1479 1463 1475 0 +0.26(+0.02%)
Jul 20, 2017 1460 1485 1456 1475 0 +19.95(+1.37%)
Jul 19, 2017 1451 1457 1445 1455 0 +5.33(+0.37%)
Jul 18, 2017 1464 1466 1445 1450 0 -12.33(-0.84%)
Jul 17, 2017 1461 1467 1458 1462 0 +2.75(+0.19%)
Jul 14, 2017 1457 1465 1453 1459 0 +4.71(+0.32%)
Jul 13, 2017 1457 1464 1447 1455 0 -8.65(-0.59%)
Jul 12, 2017 1459 1470 1454 1463 0 +9.38(+0.65%)
Jul 11, 2017 1464 1465 1451 1454 0 -9.78(-0.67%)
Jul 10, 2017 1470 1474 1463 1464 0 -7.13(-0.48%)
Jul 07, 2017 1476 1478 1463 1471 0 -4.90(-0.33%)
Jul 06, 2017 1490 1495 1475 1476 0 -33.86(-2.24%)
Jul 05, 2017 1515 1518 1500 1510 0 -4.72(-0.31%)
Jul 03, 2017 1504 1517 1501 1514 0 +12.37(+0.82%)
Jun 30, 2017 1502 1508 1494 1502 0 +4.73(+0.32%)
Jun 29, 2017 1509 1513 1495 1497 0 -13.53(-0.90%)
Jun 28, 2017 1510 1520 1504 1511 0 +6.82(+0.45%)
Jun 27, 2017 1514 1513 1501 1504 0 -20.45(-1.34%)
Jun 26, 2017 1517 1531 1514 1524 0 +8.93(+0.59%)
Jun 23, 2017 1519 1521 1510 1516 0 -2.57(-0.17%)
Jun 22, 2017 1521 1527 1512 1518 0 -0.46(-0.03%)
Jun 21, 2017 1538 1540 1508 1519 0 -19.26(-1.25%)
Jun 20, 2017 1548 1551 1533 1538 0 -15.80(-1.02%)
Jun 19, 2017 1557 1558 1545 1554 0 -2.26(-0.15%)
Jun 16, 2017 1560 1565 1543 1556 0 +1.33(+0.09%)
Jun 15, 2017 1551 1560 1547 1555 0 +0.65(+0.04%)
Jun 14, 2017 1555 1558 1545 1554 0 +3.55(+0.23%)
Jun 13, 2017 1567 1569 1546 1550 0 -17.45(-1.11%)
Jun 12, 2017 1554 1578 1555 1568 0 +13.97(+0.90%)
Jun 09, 2017 1544 1556 1539 1554 0 +13.11(+0.85%)
Jun 08, 2017 1540 1553 1535 1541 0 -8.04(-0.52%)
Jun 07, 2017 1553 1556 1542 1549 0 -0.91(-0.06%)
Jun 06, 2017 1549 1559 1544 1550 0 -0.39(-0.03%)
Jun 05, 2017 1547 1552 1539 1550 0 -2.10(-0.14%)
Jun 02, 2017 1557 1567 1547 1552 0 -0.43(-0.03%)
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.