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

Telecom Services - Domestic Sector (CIX: MSECTOR844 )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jun 30, 2017 1502 1508 1494 1502 0 +4.73(+0.32%)
Jun 29, 2017 1509 1513 1495 1497 0 -13.53(-0.90%)
Jun 28, 2017 1510 1520 1504 1511 0 +6.82(+0.45%)
Jun 27, 2017 1514 1513 1501 1504 0 -20.45(-1.34%)
Jun 26, 2017 1517 1531 1514 1524 0 +8.93(+0.59%)
Jun 23, 2017 1519 1521 1510 1516 0 -2.57(-0.17%)
Jun 22, 2017 1521 1527 1512 1518 0 -0.46(-0.03%)
Jun 21, 2017 1538 1540 1508 1519 0 -19.26(-1.25%)
Jun 20, 2017 1548 1551 1533 1538 0 -15.80(-1.02%)
Jun 19, 2017 1557 1558 1545 1554 0 -2.26(-0.15%)
Jun 16, 2017 1560 1565 1543 1556 0 +1.33(+0.09%)
Jun 15, 2017 1551 1560 1547 1555 0 +0.65(+0.04%)
Jun 14, 2017 1555 1558 1545 1554 0 +3.55(+0.23%)
Jun 13, 2017 1567 1569 1546 1550 0 -17.45(-1.11%)
Jun 12, 2017 1554 1578 1555 1568 0 +13.97(+0.90%)
Jun 09, 2017 1544 1556 1539 1554 0 +13.11(+0.85%)
Jun 08, 2017 1540 1553 1535 1541 0 -8.04(-0.52%)
Jun 07, 2017 1553 1556 1542 1549 0 -0.91(-0.06%)
Jun 06, 2017 1549 1559 1544 1550 0 -0.39(-0.03%)
Jun 05, 2017 1547 1552 1539 1550 0 -2.10(-0.14%)
Jun 02, 2017 1557 1567 1547 1552 0 -0.43(-0.03%)
Jun 01, 2017 1550 1557 1538 1553 0 +6.13(+0.40%)
May 31, 2017 1546 1558 1540 1546 0 +5.69(+0.37%)
May 30, 2017 1520 1546 1520 1541 0 +20.36(+1.34%)
May 26, 2017 1522 1525 1517 1520 0 -2.39(-0.16%)
May 25, 2017 1517 1527 1515 1523 0 +5.07(+0.33%)
May 24, 2017 1526 1529 1512 1518 0 -8.31(-0.54%)
May 23, 2017 1527 1532 1523 1526 0 +0.12(+0.01%)
May 22, 2017 1524 1530 1520 1526 0 +2.46(+0.16%)
May 19, 2017 1514 1525 1506 1523 0 +12.92(+0.86%)
May 18, 2017 1495 1519 1492 1511 0 +16.82(+1.13%)
May 17, 2017 1520 1513 1492 1494 0 -26.85(-1.77%)
May 16, 2017 1531 1538 1519 1521 0 -9.01(-0.59%)
May 15, 2017 1535 1540 1523 1530 0 -3.36(-0.22%)
May 12, 2017 1537 1541 1528 1533 0 -1.13(-0.07%)
May 11, 2017 1540 1544 1529 1534 0 -7.87(-0.51%)
May 10, 2017 1537 1551 1534 1542 0 +4.00(+0.26%)
May 09, 2017 1546 1548 1532 1538 0 -10.67(-0.69%)
May 08, 2017 1551 1555 1536 1549 0 +1.70(+0.11%)
May 05, 2017 1528 1551 1525 1547 0 +23.28(+1.53%)
May 04, 2017 1538 1539 1512 1524 0 -15.54(-1.01%)
May 03, 2017 1550 1554 1529 1539 0 -10.59(-0.68%)
May 02, 2017 1552 1558 1543 1550 0 -0.10(-0.01%)
May 01, 2017 1566 1568 1549 1550 0 -13.24(-0.85%)
Apr 28, 2017 1577 1582 1558 1563 0 -15.91(-1.01%)
Apr 27, 2017 1598 1600 1577 1579 0 -21.49(-1.34%)
Apr 26, 2017 1581 1606 1575 1601 0 +20.59(+1.30%)
Apr 25, 2017 1585 1594 1571 1580 0 -5.02(-0.32%)
Apr 24, 2017 1588 1593 1580 1585 0 -0.59(-0.04%)
Apr 21, 2017 1600 1606 1580 1586 0 -23.87(-1.48%)
Apr 20, 2017 1594 1616 1590 1609 0 -3.50(-0.22%)
Apr 19, 2017 1621 1626 1610 1613 0 -4.40(-0.27%)
Apr 18, 2017 1610 1626 1606 1617 0 +2.48(+0.15%)
Apr 17, 2017 1612 1624 1610 1615 0 +4.41(+0.27%)
Apr 13, 2017 1618 1626 1609 1610 0 -10.47(-0.65%)
Apr 12, 2017 1607 1622 1602 1621 0 +9.50(+0.59%)
Apr 11, 2017 1610 1614 1599 1611 0 +1.18(+0.07%)
Apr 10, 2017 1616 1621 1606 1610 0 -4.33(-0.27%)
Apr 07, 2017 1612 1624 1606 1615 0 +4.35(+0.27%)
Apr 06, 2017 1620 1623 1606 1610 0 -24.80(-1.52%)
Apr 05, 2017 1645 1648 1633 1635 0 -7.10(-0.43%)
Apr 04, 2017 1634 1643 1628 1642 0 +5.98(+0.37%)
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.