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, 2018 1545 1571 1542 1565 0 +24.36(+1.58%)
Nov 29, 2018 1536 1549 1529 1541 0 -11.29(-0.73%)
Nov 28, 2018 1554 1564 1537 1552 0 -1.41(-0.09%)
Nov 27, 2018 1522 1556 1519 1553 0 +29.25(+1.92%)
Nov 26, 2018 1509 1533 1505 1524 0 +21.67(+1.44%)
Nov 23, 2018 1513 1516 1497 1503 0 -15.39(-1.01%)
Nov 21, 2018 1518 1518 1518 1518 0 +4.32(+0.29%)
Nov 20, 2018 1547 1559 1509 1514 0 -36.47(-2.35%)
Nov 19, 2018 1544 1567 1540 1550 0 +7.13(+0.46%)
Nov 16, 2018 1522 1548 1517 1543 0 +19.43(+1.28%)
Nov 15, 2018 1524 1529 1509 1524 0 -5.45(-0.36%)
Nov 14, 2018 1532 1539 1513 1529 0 +8.52(+0.56%)
Nov 13, 2018 1536 1540 1514 1520 0 -9.27(-0.61%)
Nov 12, 2018 1529 1549 1523 1530 0 +5.44(+0.36%)
Nov 09, 2018 1527 1543 1510 1524 0 -8.00(-0.52%)
Nov 08, 2018 1526 1538 1520 1532 0 +6.76(+0.44%)
Nov 07, 2018 1521 1528 1507 1526 0 +10.61(+0.70%)
Nov 06, 2018 1506 1518 1497 1515 0 +6.62(+0.44%)
Nov 05, 2018 1499 1517 1497 1508 0 +10.21(+0.68%)
Nov 02, 2018 1497 1514 1484 1498 0 +8.01(+0.54%)
Nov 01, 2018 1509 1518 1476 1490 0 -12.09(-0.80%)
Oct 31, 2018 1520 1526 1486 1502 0 -10.63(-0.70%)
Oct 30, 2018 1482 1524 1481 1513 0 +40.55(+2.75%)
Oct 29, 2018 1464 1497 1454 1472 0 +23.19(+1.60%)
Oct 26, 2018 1479 1485 1439 1449 0 -55.34(-3.68%)
Oct 24, 2018 1527 1549 1489 1504 0 -51.45(-3.31%)
Oct 23, 2018 1534 1565 1520 1556 0 +36.34(+2.39%)
Oct 22, 2018 1528 1532 1513 1520 0 -4.84(-0.32%)
Oct 19, 2018 1509 1534 1505 1524 0 +13.75(+0.91%)
Oct 18, 2018 1501 1519 1493 1511 0 +8.34(+0.56%)
Oct 17, 2018 1496 1511 1489 1502 0 +7.01(+0.47%)
Oct 16, 2018 1490 1498 1482 1495 0 +3.71(+0.25%)
Oct 15, 2018 1492 1508 1487 1492 0 +2.08(+0.14%)
Oct 12, 2018 1490 1496 1469 1489 0 +16.06(+1.09%)
Oct 11, 2018 1513 1527 1465 1473 0 -37.58(-2.49%)
Oct 10, 2018 1535 1557 1510 1511 0 -21.93(-1.43%)
Oct 09, 2018 1531 1541 1520 1533 0 -14.64(-0.95%)
Oct 08, 2018 1546 1553 1533 1548 0 +2.62(+0.17%)
Oct 05, 2018 1551 1559 1540 1545 0 -4.30(-0.28%)
Oct 04, 2018 1535 1550 1522 1549 0 +12.75(+0.83%)
Oct 03, 2018 1546 1550 1531 1536 0 -2.19(-0.14%)
Oct 02, 2018 1522 1540 1518 1539 0 +16.43(+1.08%)
Oct 01, 2018 1522 1529 1515 1522 0 +5.55(+0.37%)
Sep 28, 2018 1514 1522 1508 1517 0 +1.34(+0.09%)
Sep 27, 2018 1510 1527 1506 1515 0 +7.21(+0.48%)
Sep 26, 2018 1519 1526 1506 1508 0 -6.16(-0.41%)
Sep 25, 2018 1522 1533 1510 1514 0 -12.24(-0.80%)
Sep 24, 2018 1545 1549 1523 1527 0 -10.72(-0.70%)
Sep 21, 2018 1540 1552 1532 1537 0 +13.28(+0.87%)
Sep 20, 2018 1520 1529 1508 1524 0 +8.40(+0.55%)
Sep 19, 2018 1543 1545 1511 1516 0 -20.51(-1.34%)
Sep 18, 2018 1532 1546 1527 1536 0 -0.96(-0.06%)
Sep 17, 2018 1537 1546 1528 1537 0 +3.84(+0.25%)
Sep 14, 2018 1538 1541 1521 1533 0 -6.75(-0.44%)
Sep 13, 2018 1538 1543 1519 1540 0 +2.60(+0.17%)
Sep 12, 2018 1522 1549 1519 1537 0 +19.08(+1.26%)
Sep 11, 2018 1507 1525 1504 1518 0 +15.97(+1.06%)
Sep 10, 2018 1504 1517 1497 1502 0 +6.62(+0.44%)
Sep 07, 2018 1499 1508 1493 1496 0 -5.90(-0.39%)
Sep 06, 2018 1496 1507 1489 1502 0 +10.02(+0.67%)
Sep 05, 2018 1474 1494 1468 1492 0 +12.94(+0.88%)
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.