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 (%)
Nov 30, 2012 625.03 628.27 622.49 625.85 0 -1.71(-0.27%)
Nov 29, 2012 622.11 630.95 623.67 627.56 0 +2.09(+0.33%)
Nov 28, 2012 613.17 626.75 616.14 625.47 0 +4.91(+0.79%)
Nov 27, 2012 610.04 624.69 618.93 620.56 0 -5.39(-0.86%)
Nov 26, 2012 616.88 627.11 621.74 625.95 0 -2.37(-0.38%)
Nov 24, 2012 617.00 629.24 623.08 628.32 0 +0.00(+0.00%)
Nov 23, 2012 617.00 629.25 623.08 628.32 0 +10.58(+1.71%)
Nov 22, 2012 618.48 619.95 615.48 617.74 0 +0.02(+0.00%)
Nov 21, 2012 618.46 619.97 615.46 617.72 0 +0.09(+0.02%)
Nov 20, 2012 617.20 621.12 614.48 617.63 0 -1.80(-0.29%)
Nov 19, 2012 608.71 621.87 612.32 619.43 0 +8.54(+1.40%)
Nov 16, 2012 610.08 613.94 604.80 610.89 0 +0.67(+0.11%)
Nov 15, 2012 610.63 615.88 606.82 610.22 0 -0.72(-0.12%)
Nov 14, 2012 613.29 619.94 609.54 610.94 0 -8.74(-1.41%)
Nov 13, 2012 617.45 625.41 615.88 619.67 0 -2.23(-0.36%)
Nov 12, 2012 623.22 625.62 619.71 621.90 0 -2.48(-0.40%)
Nov 09, 2012 621.97 628.77 620.18 624.38 0 +1.66(+0.27%)
Nov 08, 2012 627.21 630.39 620.96 622.72 0 -2.41(-0.39%)
Nov 07, 2012 627.33 629.38 621.40 625.12 0 -9.95(-1.57%)
Nov 06, 2012 626.31 638.01 630.30 635.07 0 +4.46(+0.71%)
Nov 05, 2012 630.72 632.81 626.87 630.61 0 -3.86(-0.61%)
Nov 02, 2012 633.33 640.44 631.83 634.47 0 -5.98(-0.93%)
Nov 01, 2012 639.22 643.82 636.03 640.45 0 +5.73(+0.90%)
Oct 31, 2012 637.10 641.78 631.35 634.72 0 -0.39(-0.06%)
Oct 30, 2012 1.995 635.11 635.10 635.11 0 +0.03(+0.00%)
Oct 29, 2012 635.08 635.08 635.08 635.08 0 +0.00(+0.00%)
Oct 26, 2012 633.85 638.47 632.85 635.08 0 -5.15(-0.80%)
Oct 25, 2012 635.29 644.87 636.92 640.23 0 -2.18(-0.34%)
Oct 24, 2012 644.16 646.45 640.34 642.41 0 -2.76(-0.43%)
Oct 23, 2012 639.85 647.94 640.84 645.17 0 -9.87(-1.51%)
Oct 19, 2012 661.58 661.93 653.67 655.04 0 -10.49(-1.58%)
Oct 18, 2012 664.53 670.00 663.21 665.53 0 +2.39(+0.36%)
Oct 17, 2012 660.35 666.32 658.35 663.14 0 +8.66(+1.32%)
Oct 16, 2012 645.98 656.12 650.62 654.48 0 +13.83(+2.16%)
Oct 15, 2012 639.03 641.62 635.76 640.65 0 +0.06(+0.01%)
Oct 12, 2012 642.26 645.20 638.35 640.59 0 -0.14(-0.02%)
Oct 11, 2012 636.48 646.49 639.49 640.73 0 -0.06(-0.01%)
Oct 10, 2012 638.22 644.44 638.50 640.79 0 -2.53(-0.39%)
Oct 09, 2012 649.35 651.68 642.41 643.32 0 -10.93(-1.67%)
Oct 08, 2012 645.29 656.07 650.87 654.25 0 -5.38(-0.82%)
Oct 06, 2012 662.85 665.87 657.72 659.63 0 +0.00(+0.00%)
Oct 05, 2012 657.29 665.87 657.72 659.63 0 +3.84(+0.58%)
Oct 04, 2012 647.44 657.17 650.84 655.79 0 +5.90(+0.91%)
Oct 03, 2012 646.54 654.09 646.64 649.89 0 -0.70(-0.11%)
Oct 02, 2012 654.97 656.56 648.35 650.59 0 +6.16(+0.96%)
Oct 01, 2012 647.52 651.42 642.06 644.43 0 +2.54(+0.40%)
Sep 28, 2012 646.99 648.51 638.70 641.88 0 -10.89(-1.67%)
Sep 27, 2012 649.19 654.85 646.17 652.77 0 +6.02(+0.93%)
Sep 26, 2012 641.52 649.90 642.96 646.76 0 -7.04(-1.08%)
Sep 25, 2012 656.23 664.94 653.45 653.79 0 -7.69(-1.16%)
Sep 24, 2012 659.95 663.66 657.37 661.48 0 -3.78(-0.57%)
Sep 21, 2012 668.73 671.37 663.69 665.27 0 +2.07(+0.31%)
Sep 20, 2012 655.38 666.48 659.28 663.20 0 -3.63(-0.54%)
Sep 19, 2012 664.02 670.73 660.97 666.83 0 +4.44(+0.67%)
Sep 18, 2012 658.01 666.54 659.25 662.39 0 -9.06(-1.35%)
Sep 17, 2012 673.62 677.47 669.19 671.45 0 -8.59(-1.26%)
Sep 14, 2012 681.24 687.34 676.55 680.04 0 +7.77(+1.16%)
Sep 13, 2012 663.59 674.45 660.30 672.27 0 +9.59(+1.45%)
Sep 12, 2012 663.79 666.16 659.20 662.68 0 +5.70(+0.87%)
Sep 11, 2012 650.46 659.08 649.53 656.98 0 +12.15(+1.89%)
Sep 10, 2012 642.64 650.51 643.31 644.82 0 -6.61(-1.01%)
Sep 07, 2012 649.66 652.85 646.97 651.43 0 +12.12(+1.90%)
Sep 06, 2012 630.90 641.94 630.12 639.31 0 +14.37(+2.30%)
Sep 05, 2012 626.72 629.29 622.48 624.93 0 -0.56(-0.09%)
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.