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, 2020 408.93 410.43 402.05 402.42 0 -10.11(-2.45%)
Nov 27, 2020 410.56 414.10 408.25 412.53 0 +7.07(+1.74%)
Nov 26, 2020 405.56 408.37 402.70 405.46 0 +0.00(+0.00%)
Nov 25, 2020 405.56 408.37 402.70 405.46 0 -0.36(-0.09%)
Nov 24, 2020 404.19 408.02 400.67 405.81 0 +5.13(+1.28%)
Nov 23, 2020 401.72 403.74 398.61 400.68 0 +2.30(+0.58%)
Nov 20, 2020 398.29 399.88 396.44 398.38 0 -0.01(-0.00%)
Nov 19, 2020 396.24 399.38 394.49 398.39 0 +1.10(+0.28%)
Nov 18, 2020 398.33 401.25 395.98 397.29 0 -1.80(-0.45%)
Nov 17, 2020 396.90 400.52 395.38 399.09 0 -7.84(-1.93%)
Nov 16, 2020 408.61 410.54 405.05 406.93 0 +0.66(+0.16%)
Nov 13, 2020 406.61 409.54 402.96 406.27 0 -2.79(-0.68%)
Nov 12, 2020 408.56 413.42 403.92 409.06 0 -5.96(-1.44%)
Nov 11, 2020 416.97 419.03 411.48 415.02 0 +3.55(+0.86%)
Nov 10, 2020 409.51 414.85 407.66 411.47 0 +2.76(+0.68%)
Nov 09, 2020 406.94 416.34 402.88 408.71 0 +14.64(+3.71%)
Nov 06, 2020 392.60 396.66 389.83 394.07 0 +4.85(+1.25%)
Nov 05, 2020 386.03 392.26 383.47 389.22 0 +9.91(+2.61%)
Nov 04, 2020 375.37 384.39 373.77 379.31 0 -0.42(-0.11%)
Nov 03, 2020 374.90 382.61 370.70 379.73 0 +8.25(+2.22%)
Nov 02, 2020 368.73 374.29 367.79 371.49 0 +5.23(+1.43%)
Oct 30, 2020 366.96 369.18 363.29 366.26 0 -1.68(-0.46%)
Oct 29, 2020 365.87 371.46 364.07 367.94 0 -2.83(-0.76%)
Oct 28, 2020 380.80 381.30 369.20 370.77 0 -13.23(-3.45%)
Oct 27, 2020 384.46 385.76 380.84 384.00 0 +1.15(+0.30%)
Oct 26, 2020 385.32 386.51 381.42 382.85 0 -5.03(-1.30%)
Oct 23, 2020 387.77 389.98 384.63 387.88 0 +3.32(+0.86%)
Oct 22, 2020 384.68 386.84 381.86 384.56 0 -3.49(-0.90%)
Oct 21, 2020 387.56 391.68 385.96 388.05 0 +3.69(+0.96%)
Oct 20, 2020 382.48 385.72 380.80 384.36 0 +3.16(+0.83%)
Oct 19, 2020 383.75 385.45 380.44 381.20 0 -3.17(-0.83%)
Oct 16, 2020 384.76 386.66 379.64 384.37 0 -0.15(-0.04%)
Oct 15, 2020 378.81 386.99 377.70 384.52 0 -2.02(-0.52%)
Oct 14, 2020 387.06 390.08 385.18 386.55 0 -0.28(-0.07%)
Oct 13, 2020 389.60 390.31 385.21 386.82 0 -4.43(-1.13%)
Oct 12, 2020 387.66 392.27 386.50 391.26 0 +2.22(+0.57%)
Oct 09, 2020 388.32 390.91 386.70 389.03 0 +0.44(+0.11%)
Oct 08, 2020 385.98 389.89 384.53 388.59 0 +3.99(+1.04%)
Oct 07, 2020 383.92 386.51 382.62 384.60 0 +3.75(+0.98%)
Oct 06, 2020 384.52 386.54 375.55 380.85 0 -2.46(-0.64%)
Oct 05, 2020 381.83 384.91 380.05 383.31 0 +7.22(+1.92%)
Oct 02, 2020 372.81 377.55 372.06 376.08 0 -0.63(-0.17%)
Oct 01, 2020 376.31 378.98 373.98 376.72 0 +1.70(+0.45%)
Sep 30, 2020 375.08 378.34 372.78 375.01 0 -2.69(-0.71%)
Sep 29, 2020 379.66 381.21 375.90 377.70 0 -1.28(-0.34%)
Sep 28, 2020 379.78 381.60 375.60 378.98 0 +5.35(+1.43%)
Sep 25, 2020 370.41 374.37 368.85 373.63 0 -1.35(-0.36%)
Sep 24, 2020 374.08 377.33 372.14 374.98 0 +4.13(+1.11%)
Sep 23, 2020 377.13 377.97 369.91 370.85 0 -7.79(-2.06%)
Sep 22, 2020 380.75 382.16 375.47 378.65 0 -0.60(-0.16%)
Sep 21, 2020 382.35 383.00 375.26 379.25 0 -9.15(-2.36%)
Sep 18, 2020 391.53 392.41 387.00 388.40 0 -4.17(-1.06%)
Sep 17, 2020 389.78 393.42 389.25 392.57 0 +2.38(+0.61%)
Sep 16, 2020 391.70 393.32 389.39 390.18 0 +0.48(+0.12%)
Sep 15, 2020 390.79 392.00 388.56 389.70 0 -1.27(-0.32%)
Sep 14, 2020 393.52 394.56 389.87 390.97 0 -0.06(-0.01%)
Sep 11, 2020 391.38 393.10 388.94 391.02 0 +2.49(+0.64%)
Sep 10, 2020 393.54 394.63 387.67 388.53 0 -5.76(-1.46%)
Sep 09, 2020 393.17 396.48 392.10 394.29 0 +4.30(+1.10%)
Sep 08, 2020 390.47 393.43 388.06 390.00 0 -3.42(-0.87%)
Sep 04, 2020 394.09 396.02 387.73 393.42 0 +0.50(+0.13%)
Sep 03, 2020 397.79 398.84 390.75 392.92 0 -4.52(-1.14%)
Sep 02, 2020 396.28 398.57 393.56 397.44 0 +1.86(+0.47%)
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.