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 (%)
Dec 31, 2014 776.85 776.85 776.85 776.85 0 -3.88(-0.50%)
Dec 30, 2014 783.62 786.57 779.33 780.73 0 -6.23(-0.79%)
Dec 29, 2014 788.88 793.74 784.94 786.96 0 -9.59(-1.20%)
Dec 26, 2014 793.25 800.23 785.99 796.54 0 +2.96(+0.37%)
Dec 24, 2014 793.58 793.58 793.58 793.58 0 +2.11(+0.27%)
Dec 23, 2014 794.31 797.38 789.14 791.48 0 -0.62(-0.08%)
Dec 22, 2014 790.25 795.79 787.19 792.10 0 +8.66(+1.11%)
Dec 19, 2014 786.26 792.07 780.82 783.44 0 -7.42(-0.94%)
Dec 18, 2014 786.23 791.90 781.85 790.86 0 +12.54(+1.61%)
Dec 17, 2014 773.61 786.24 768.24 778.32 0 +7.73(+1.00%)
Dec 16, 2014 770.58 780.88 770.22 770.58 0 -0.58(-0.08%)
Dec 15, 2014 789.07 790.81 765.88 771.16 0 -10.12(-1.30%)
Dec 12, 2014 795.05 797.11 780.50 781.28 0 -18.03(-2.26%)
Dec 11, 2014 801.05 801.04 792.40 799.32 0 +0.22(+0.03%)
Dec 10, 2014 807.49 808.82 797.92 799.10 0 -4.19(-0.52%)
Dec 09, 2014 797.97 809.37 792.16 803.29 0 +0.68(+0.08%)
Dec 08, 2014 807.93 811.79 800.02 802.61 0 -9.55(-1.18%)
Dec 05, 2014 812.36 815.30 807.80 812.16 0 +1.89(+0.23%)
Dec 04, 2014 809.75 815.86 804.25 810.27 0 +2.21(+0.27%)
Dec 03, 2014 809.07 811.21 804.79 808.06 0 -4.45(-0.55%)
Dec 02, 2014 811.68 816.93 808.96 812.51 0 -0.61(-0.07%)
Dec 01, 2014 815.06 817.50 809.68 813.11 0 -4.57(-0.56%)
Nov 28, 2014 819.66 822.86 812.78 817.68 0 -7.18(-0.87%)
Nov 27, 2014 824.86 824.86 824.86 824.86 0 -0.34(-0.04%)
Nov 26, 2014 820.80 826.86 819.60 825.20 0 +10.05(+1.23%)
Nov 25, 2014 816.84 815.36 807.71 815.15 0 +0.88(+0.11%)
Nov 24, 2014 816.37 813.81 805.84 814.27 0 +5.11(+0.63%)
Nov 21, 2014 807.24 807.37 798.62 809.15 0 +16.49(+2.08%)
Nov 20, 2014 791.78 796.97 789.76 792.66 0 -9.33(-1.16%)
Nov 19, 2014 803.40 806.12 798.03 801.99 0 -1.53(-0.19%)
Nov 18, 2014 798.87 805.97 797.71 803.52 0 +9.95(+1.25%)
Nov 17, 2014 791.23 795.30 788.65 793.58 0 -6.20(-0.78%)
Nov 14, 2014 794.21 801.37 792.24 799.78 0 +3.49(+0.44%)
Nov 13, 2014 794.68 794.76 787.78 796.29 0 +4.24(+0.53%)
Nov 12, 2014 791.65 797.42 788.82 792.05 0 -2.80(-0.35%)
Nov 11, 2014 792.59 797.93 791.02 794.86 0 +6.72(+0.85%)
Nov 10, 2014 786.28 791.39 783.62 788.14 0 +0.57(+0.07%)
Nov 07, 2014 786.42 784.74 774.85 787.57 0 -7.82(-0.98%)
Nov 06, 2014 803.16 799.93 787.04 795.39 0 -7.55(-0.94%)
Nov 05, 2014 803.27 806.53 798.61 802.95 0 -0.23(-0.03%)
Nov 04, 2014 806.11 809.55 798.42 803.18 0 -6.31(-0.78%)
Nov 03, 2014 812.58 814.46 804.09 809.49 0 -3.31(-0.41%)
Oct 31, 2014 809.74 816.54 806.81 812.80 0 +12.65(+1.58%)
Oct 30, 2014 792.60 803.42 791.23 800.15 0 -4.53(-0.56%)
Oct 28, 2014 802.74 807.15 797.76 804.67 0 +5.38(+0.67%)
Oct 27, 2014 794.78 801.09 799.30 799.30 0 -6.28(-0.78%)
Oct 24, 2014 803.59 807.89 801.34 805.58 0 +0.44(+0.05%)
Oct 23, 2014 803.81 807.03 801.75 805.14 0 -0.56(-0.07%)
Oct 21, 2014 797.82 808.17 798.27 805.70 0 +8.47(+1.06%)
Oct 20, 2014 788.63 798.99 789.47 797.24 0 +11.11(+1.41%)
Oct 17, 2014 785.57 790.27 780.80 786.12 0 +9.02(+1.16%)
Oct 16, 2014 767.22 783.24 765.60 777.10 0 -8.51(-1.08%)
Oct 15, 2014 786.73 791.10 772.03 785.61 0 -3.95(-0.50%)
Oct 14, 2014 790.72 794.39 784.55 789.55 0 +1.04(+0.13%)
Oct 13, 2014 782.96 799.53 784.31 788.51 0 +9.20(+1.18%)
Oct 10, 2014 789.35 791.90 778.58 779.31 0 -14.66(-1.85%)
Oct 09, 2014 807.15 809.26 791.93 793.97 0 -16.79(-2.07%)
Oct 08, 2014 803.44 811.92 796.68 810.76 0 +7.92(+0.99%)
Oct 07, 2014 811.16 812.51 802.27 802.84 0 -8.31(-1.02%)
Oct 06, 2014 811.86 817.16 807.15 811.15 0 -0.88(-0.11%)
Oct 03, 2014 816.01 818.16 809.62 812.03 0 -1.49(-0.18%)
Oct 02, 2014 820.77 823.06 807.66 813.52 0 -12.76(-1.54%)
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.