Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Telecom Services - Foreign Sector (CIX: MSECTOR845 )

462.32 -14.79 (-3.10%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 31, 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 (%)
May 31, 2018 561.07 562.88 555.62 558.98 0 -5.08(-0.90%)
May 30, 2018 560.88 566.32 558.00 564.06 0 +3.44(+0.61%)
May 29, 2018 562.99 565.78 557.72 560.62 0 -9.54(-1.67%)
May 25, 2018 570.16 570.16 570.16 570.16 0 -0.96(-0.17%)
May 24, 2018 571.85 574.13 567.24 571.12 0 -4.72(-0.82%)
May 23, 2018 572.25 576.68 570.65 575.84 0 +0.27(+0.05%)
May 22, 2018 575.58 579.43 573.89 575.57 0 +0.28(+0.05%)
May 21, 2018 577.40 578.19 573.11 575.29 0 -1.57(-0.27%)
May 18, 2018 575.04 580.15 571.94 576.85 0 -2.07(-0.36%)
May 17, 2018 579.57 580.78 577.44 578.92 0 -3.09(-0.53%)
May 16, 2018 577.99 583.73 576.83 582.01 0 -1.67(-0.29%)
May 15, 2018 584.83 586.47 580.75 583.68 0 -6.95(-1.18%)
May 14, 2018 591.73 595.12 588.38 590.64 0 -4.01(-0.68%)
May 11, 2018 594.64 598.71 589.59 594.65 0 -0.01(-0.00%)
May 10, 2018 592.73 596.58 590.03 594.66 0 -2.39(-0.40%)
May 09, 2018 597.32 600.28 594.11 597.05 0 +4.62(+0.78%)
May 08, 2018 591.49 593.90 588.59 592.43 0 +0.55(+0.09%)
May 07, 2018 594.13 597.00 589.54 591.88 0 +1.25(+0.21%)
May 04, 2018 587.93 591.72 585.12 590.63 0 +1.06(+0.18%)
May 03, 2018 590.08 593.38 585.61 589.57 0 -2.79(-0.47%)
May 02, 2018 591.50 598.03 588.74 592.36 0 -1.23(-0.21%)
May 01, 2018 592.83 596.89 588.08 593.59 0 -1.19(-0.20%)
Apr 30, 2018 598.93 600.45 592.62 594.78 0 -0.33(-0.05%)
Apr 27, 2018 593.88 597.44 590.16 595.11 0 +2.05(+0.35%)
Apr 26, 2018 593.86 595.34 589.94 593.06 0 +2.18(+0.37%)
Apr 25, 2018 590.72 593.05 587.60 590.87 0 -0.70(-0.12%)
Apr 24, 2018 594.87 597.09 589.68 591.57 0 -4.31(-0.72%)
Apr 23, 2018 594.89 598.83 593.38 595.88 0 +0.81(+0.14%)
Apr 20, 2018 596.48 598.64 592.03 595.06 0 -2.80(-0.47%)
Apr 19, 2018 599.16 601.47 595.05 597.86 0 +0.15(+0.03%)
Apr 18, 2018 596.41 599.59 593.47 597.71 0 +2.52(+0.42%)
Apr 17, 2018 593.33 596.28 590.41 595.18 0 +2.30(+0.39%)
Apr 16, 2018 592.88 594.87 589.36 592.89 0 +3.44(+0.58%)
Apr 13, 2018 591.55 592.66 587.36 589.45 0 -1.58(-0.27%)
Apr 12, 2018 592.12 594.42 588.96 591.03 0 -2.30(-0.39%)
Apr 11, 2018 592.31 596.27 591.12 593.33 0 -3.02(-0.51%)
Apr 10, 2018 598.69 601.03 594.03 596.36 0 +4.41(+0.75%)
Apr 09, 2018 590.26 596.24 587.93 591.94 0 +6.05(+1.03%)
Apr 06, 2018 585.52 590.83 583.65 585.89 0 -1.90(-0.32%)
Apr 05, 2018 585.94 590.83 584.53 587.80 0 +5.13(+0.88%)
Apr 04, 2018 576.30 583.17 572.08 582.66 0 +2.96(+0.51%)
Apr 03, 2018 577.42 580.95 574.56 579.71 0 +5.04(+0.88%)
Apr 02, 2018 579.16 581.84 571.66 574.67 0 -5.79(-1.00%)
Mar 29, 2018 580.46 580.46 580.46 580.46 0 +7.26(+1.27%)
Mar 28, 2018 570.19 576.93 568.96 573.20 0 +4.50(+0.79%)
Mar 27, 2018 575.23 576.68 567.00 568.70 0 -3.23(-0.57%)
Mar 26, 2018 570.29 571.56 564.94 571.93 0 +8.14(+1.44%)
Mar 23, 2018 570.68 573.68 562.69 563.79 0 -7.16(-1.25%)
Mar 22, 2018 574.16 576.67 569.04 570.96 0 -10.53(-1.81%)
Mar 21, 2018 578.19 583.69 576.47 581.49 0 +1.68(+0.29%)
Mar 20, 2018 578.93 582.68 576.46 579.81 0 -2.38(-0.41%)
Mar 19, 2018 586.96 588.03 579.83 582.18 0 -6.49(-1.10%)
Mar 16, 2018 585.66 590.49 584.94 588.67 0 +3.50(+0.60%)
Mar 15, 2018 584.99 588.07 582.58 585.18 0 -0.97(-0.17%)
Mar 14, 2018 587.63 589.92 584.01 586.15 0 -0.40(-0.07%)
Mar 13, 2018 593.60 594.50 585.13 586.55 0 -8.02(-1.35%)
Mar 12, 2018 592.91 596.37 591.66 594.58 0 -0.15(-0.02%)
Mar 09, 2018 593.96 596.29 590.88 594.72 0 +2.61(+0.44%)
Mar 08, 2018 590.67 593.87 589.20 592.12 0 -0.29(-0.05%)
Mar 07, 2018 589.13 593.69 586.92 592.40 0 +1.62(+0.27%)
Mar 06, 2018 591.45 593.53 587.97 590.78 0 +1.37(+0.23%)
Mar 05, 2018 584.19 590.70 582.05 589.41 0 +5.32(+0.91%)
Mar 02, 2018 578.93 584.74 576.65 584.09 0 +1.46(+0.25%)
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.