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 (%)
Apr 30, 2018 1487 1493 1446 1447 0 -37.03(-2.50%)
Apr 27, 2018 1468 1497 1464 1484 0 +23.86(+1.63%)
Apr 26, 2018 1464 1476 1442 1460 0 -45.00(-2.99%)
Apr 25, 2018 1496 1507 1482 1505 0 +11.36(+0.76%)
Apr 24, 2018 1500 1511 1481 1494 0 +16.08(+1.09%)
Apr 23, 2018 1469 1479 1462 1478 0 +13.98(+0.96%)
Apr 20, 2018 1472 1482 1443 1464 0 -9.38(-0.64%)
Apr 19, 2018 1486 1492 1472 1473 0 -12.78(-0.86%)
Apr 18, 2018 1497 1500 1484 1486 0 -6.55(-0.44%)
Apr 17, 2018 1496 1504 1484 1492 0 +0.44(+0.03%)
Apr 16, 2018 1480 1497 1475 1492 0 +21.01(+1.43%)
Apr 13, 2018 1477 1482 1466 1471 0 -3.01(-0.20%)
Apr 12, 2018 1482 1487 1468 1474 0 -0.68(-0.05%)
Apr 11, 2018 1487 1490 1471 1475 0 -19.77(-1.32%)
Apr 10, 2018 1471 1516 1462 1494 0 +31.49(+2.15%)
Apr 09, 2018 1465 1482 1458 1463 0 -15.61(-1.06%)
Apr 06, 2018 1496 1503 1471 1479 0 -21.24(-1.42%)
Apr 05, 2018 1491 1504 1482 1500 0 +10.25(+0.69%)
Apr 04, 2018 1459 1492 1454 1490 0 +18.23(+1.24%)
Apr 03, 2018 1464 1474 1450 1471 0 +9.99(+0.68%)
Apr 02, 2018 1479 1485 1449 1461 0 -21.30(-1.44%)
Mar 29, 2018 1483 1483 1483 1483 0 +0.66(+0.04%)
Mar 28, 2018 1475 1496 1472 1482 0 +22.73(+1.56%)
Mar 27, 2018 1455 1475 1448 1459 0 +7.95(+0.55%)
Mar 26, 2018 1455 1465 1439 1451 0 +10.80(+0.75%)
Mar 23, 2018 1466 1484 1436 1440 0 -22.44(-1.53%)
Mar 22, 2018 1479 1487 1461 1463 0 -20.03(-1.35%)
Mar 21, 2018 1495 1503 1482 1483 0 -11.34(-0.76%)
Mar 20, 2018 1511 1518 1489 1494 0 -14.05(-0.93%)
Mar 19, 2018 1520 1524 1503 1508 0 -12.29(-0.81%)
Mar 16, 2018 1520 1532 1513 1521 0 +3.38(+0.22%)
Mar 15, 2018 1523 1530 1514 1517 0 -3.38(-0.22%)
Mar 14, 2018 1539 1542 1517 1521 0 -12.33(-0.80%)
Mar 13, 2018 1538 1541 1528 1533 0 -2.75(-0.18%)
Mar 12, 2018 1533 1547 1527 1536 0 +3.46(+0.23%)
Mar 09, 2018 1537 1539 1517 1532 0 -0.27(-0.02%)
Mar 08, 2018 1526 1533 1511 1532 0 +6.75(+0.44%)
Mar 07, 2018 1526 1534 1524 1526 0 -0.23(-0.02%)
Mar 06, 2018 1523 1527 1510 1526 0 +7.23(+0.48%)
Mar 05, 2018 1499 1525 1495 1519 0 +13.95(+0.93%)
Mar 02, 2018 1491 1508 1488 1505 0 +10.84(+0.73%)
Mar 01, 2018 1498 1519 1484 1494 0 -3.85(-0.26%)
Feb 28, 2018 1532 1535 1498 1498 0 -18.73(-1.24%)
Feb 27, 2018 1541 1548 1516 1517 0 -26.29(-1.70%)
Feb 26, 2018 1527 1545 1520 1543 0 +26.28(+1.73%)
Feb 23, 2018 1509 1517 1496 1517 0 +12.51(+0.83%)
Feb 22, 2018 1505 1506 1501 1504 0 +1.27(+0.08%)
Feb 21, 2018 1524 1531 1502 1503 0 -22.44(-1.47%)
Feb 20, 2018 1529 1546 1521 1525 0 -25.30(-1.63%)
Feb 16, 2018 1551 1551 1551 1551 0 +7.84(+0.51%)
Feb 15, 2018 1529 1544 1516 1543 0 +17.63(+1.16%)
Feb 14, 2018 1527 1541 1514 1525 0 -10.52(-0.69%)
Feb 13, 2018 1529 1541 1522 1536 0 +3.68(+0.24%)
Feb 12, 2018 1530 1544 1514 1532 0 +12.26(+0.81%)
Feb 09, 2018 1513 1533 1478 1520 0 +20.00(+1.33%)
Feb 08, 2018 1555 1560 1499 1500 0 -55.96(-3.60%)
Feb 07, 2018 1547 1579 1543 1556 0 +5.47(+0.35%)
Feb 06, 2018 1516 1558 1496 1550 0 -7.64(-0.49%)
Feb 05, 2018 1594 1614 1544 1558 0 -48.25(-3.00%)
Feb 02, 2018 1644 1645 1600 1606 0 -42.63(-2.59%)
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.