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, 2019 533.39 536.48 532.16 534.77 0 -3.12(-0.58%)
May 30, 2019 536.52 539.79 534.89 537.89 0 +2.06(+0.39%)
May 29, 2019 536.35 537.84 532.90 535.83 0 -1.32(-0.25%)
May 28, 2019 540.80 542.30 535.56 537.15 0 -1.82(-0.34%)
May 24, 2019 537.10 541.52 534.94 538.97 0 +5.77(+1.08%)
May 23, 2019 533.13 536.19 531.60 533.21 0 -5.56(-1.03%)
May 22, 2019 535.48 541.17 534.65 538.77 0 -1.66(-0.31%)
May 21, 2019 541.04 542.51 537.68 540.43 0 +0.76(+0.14%)
May 20, 2019 537.44 542.69 535.45 539.67 0 +2.57(+0.48%)
May 17, 2019 536.01 540.93 535.31 537.10 0 -3.00(-0.56%)
May 16, 2019 538.38 542.85 537.68 540.10 0 -2.50(-0.46%)
May 15, 2019 538.34 543.82 536.61 542.60 0 -1.73(-0.32%)
May 14, 2019 541.28 546.33 540.00 544.33 0 +8.46(+1.58%)
May 13, 2019 537.13 540.15 532.91 535.87 0 -10.52(-1.93%)
May 10, 2019 543.72 548.74 539.08 546.39 0 +3.78(+0.70%)
May 09, 2019 541.26 544.56 537.77 542.61 0 -2.64(-0.48%)
May 08, 2019 544.03 548.72 541.21 545.25 0 +1.68(+0.31%)
May 07, 2019 547.30 548.91 540.51 543.56 0 -0.44(-0.08%)
May 06, 2019 539.47 544.87 538.59 544.00 0 -2.10(-0.38%)
May 03, 2019 543.58 547.34 542.64 546.10 0 +4.39(+0.81%)
May 02, 2019 544.43 545.53 539.83 541.72 0 -1.85(-0.34%)
May 01, 2019 546.99 548.94 543.12 543.57 0 -3.46(-0.63%)
Apr 30, 2019 546.58 548.50 543.49 547.03 0 +1.56(+0.29%)
Apr 29, 2019 544.00 547.61 541.50 545.48 0 +0.23(+0.04%)
Apr 26, 2019 543.49 547.19 542.09 545.25 0 +3.94(+0.73%)
Apr 25, 2019 539.49 543.09 538.26 541.30 0 +2.18(+0.40%)
Apr 24, 2019 541.96 542.67 537.50 539.12 0 -7.28(-1.33%)
Apr 23, 2019 545.60 548.12 543.61 546.40 0 -0.19(-0.03%)
Apr 22, 2019 548.49 550.00 544.75 546.59 0 -7.10(-1.28%)
Apr 18, 2019 552.84 555.33 550.33 553.69 0 -0.53(-0.09%)
Apr 17, 2019 554.10 556.68 552.46 554.22 0 +0.25(+0.05%)
Apr 16, 2019 554.30 555.60 552.34 553.97 0 +1.63(+0.29%)
Apr 15, 2019 551.58 554.69 549.67 552.34 0 +3.76(+0.69%)
Apr 12, 2019 549.74 551.06 547.25 548.58 0 +2.28(+0.42%)
Apr 11, 2019 548.85 549.53 545.27 546.31 0 -1.05(-0.19%)
Apr 10, 2019 547.12 549.29 545.75 547.36 0 +2.64(+0.48%)
Apr 09, 2019 546.29 547.47 543.98 544.72 0 -3.09(-0.56%)
Apr 08, 2019 548.82 549.62 545.60 547.81 0 -5.39(-0.97%)
Apr 05, 2019 552.19 554.50 551.08 553.20 0 -0.98(-0.18%)
Apr 04, 2019 552.95 556.13 551.15 554.17 0 +1.84(+0.33%)
Apr 03, 2019 551.19 554.80 549.86 552.33 0 +1.20(+0.22%)
Apr 02, 2019 550.89 553.35 548.66 551.14 0 -3.20(-0.58%)
Apr 01, 2019 553.80 555.77 551.95 554.34 0 +4.90(+0.89%)
Mar 29, 2019 549.54 550.98 546.69 549.44 0 +2.47(+0.45%)
Mar 28, 2019 552.33 553.33 545.28 546.97 0 -6.17(-1.12%)
Mar 27, 2019 554.36 555.99 550.51 553.14 0 -3.17(-0.57%)
Mar 26, 2019 555.83 558.04 554.12 556.31 0 +3.78(+0.68%)
Mar 25, 2019 551.39 555.14 548.44 552.54 0 +2.22(+0.40%)
Mar 22, 2019 550.19 555.02 546.25 550.32 0 -9.18(-1.64%)
Mar 21, 2019 557.66 560.60 555.81 559.50 0 +1.17(+0.21%)
Mar 20, 2019 553.35 560.65 551.43 558.33 0 -2.02(-0.36%)
Mar 19, 2019 561.00 563.47 558.67 560.35 0 +2.14(+0.38%)
Mar 18, 2019 558.31 560.09 555.34 558.21 0 +2.75(+0.50%)
Mar 15, 2019 553.84 557.63 551.50 555.45 0 +6.63(+1.21%)
Mar 14, 2019 549.72 551.40 547.27 548.82 0 +2.37(+0.43%)
Mar 13, 2019 543.07 547.58 541.36 546.46 0 -0.72(-0.13%)
Mar 12, 2019 547.29 549.06 542.45 547.17 0 +0.34(+0.06%)
Mar 11, 2019 541.21 547.40 540.32 546.83 0 +5.98(+1.10%)
Mar 08, 2019 537.42 541.60 534.54 540.86 0 +0.95(+0.18%)
Mar 07, 2019 545.25 545.97 539.21 539.91 0 -6.49(-1.19%)
Mar 06, 2019 547.70 548.73 542.76 546.40 0 -6.07(-1.10%)
Mar 05, 2019 550.65 554.24 549.53 552.47 0 +3.35(+0.61%)
Mar 04, 2019 548.92 552.59 544.64 549.12 0 -3.95(-0.71%)
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.