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

Telecom Services - Foreign Sector (CIX: MSECTOR845 )

459.51 UNCHANGED
Streaming Delayed Price Updated: 2:44 PM EDT, Jun 6, 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 (%)
Jul 31, 2015 821.76 826.22 816.13 819.46 0 +2.85(+0.35%)
Jul 30, 2015 815.55 819.39 811.25 816.61 0 +3.16(+0.39%)
Jul 29, 2015 808.56 818.50 807.19 813.45 0 +8.73(+1.08%)
Jul 28, 2015 802.79 806.32 797.94 804.72 0 +10.39(+1.31%)
Jul 27, 2015 797.52 799.21 791.25 794.33 0 -4.07(-0.51%)
Jul 24, 2015 805.23 806.51 797.18 798.40 0 -6.39(-0.79%)
Jul 23, 2015 809.74 811.69 803.35 804.80 0 -3.28(-0.41%)
Jul 22, 2015 807.65 810.84 804.38 808.08 0 -5.27(-0.65%)
Jul 21, 2015 815.93 818.09 811.92 813.35 0 -0.06(-0.01%)
Jul 20, 2015 813.82 816.27 810.28 813.41 0 +1.65(+0.20%)
Jul 17, 2015 812.32 814.38 808.14 811.76 0 -1.18(-0.15%)
Jul 16, 2015 812.09 816.22 808.79 812.95 0 +10.49(+1.31%)
Jul 15, 2015 802.02 806.84 798.19 802.46 0 -4.93(-0.61%)
Jul 14, 2015 805.17 809.50 802.47 807.38 0 +3.66(+0.46%)
Jul 13, 2015 805.98 807.94 802.04 803.73 0 -0.52(-0.07%)
Jul 10, 2015 801.47 807.02 797.09 804.25 0 +28.41(+3.66%)
Jul 09, 2015 781.07 784.75 774.03 775.84 0 +8.30(+1.08%)
Jul 08, 2015 772.39 777.07 764.09 767.54 0 -12.75(-1.63%)
Jul 07, 2015 776.22 783.58 765.61 780.29 0 -5.26(-0.67%)
Jul 06, 2015 787.12 787.41 778.16 785.56 0 -15.28(-1.91%)
Jul 02, 2015 800.84 800.84 800.84 800.84 0 +2.44(+0.31%)
Jul 01, 2015 801.46 803.87 794.58 798.40 0 -1.44(-0.18%)
Jun 30, 2015 805.56 808.56 795.91 799.84 0 +2.82(+0.35%)
Jun 29, 2015 804.09 807.10 795.62 797.02 0 -20.12(-2.46%)
Jun 26, 2015 819.96 823.63 813.71 817.15 0 -1.79(-0.22%)
Jun 25, 2015 822.32 825.50 816.98 818.94 0 +0.24(+0.03%)
Jun 24, 2015 820.75 823.59 817.11 818.69 0 -4.93(-0.60%)
Jun 23, 2015 823.33 827.27 820.73 823.63 0 +4.95(+0.60%)
Jun 22, 2015 817.50 824.41 815.08 818.68 0 +11.55(+1.43%)
Jun 19, 2015 807.73 810.18 804.34 807.12 0 -2.35(-0.29%)
Jun 18, 2015 803.58 815.41 804.84 809.47 0 +7.65(+0.95%)
Jun 17, 2015 800.29 805.08 795.37 801.82 0 +1.26(+0.16%)
Jun 16, 2015 798.58 802.89 795.99 800.56 0 +0.31(+0.04%)
Jun 15, 2015 798.71 803.93 795.75 800.25 0 -9.51(-1.17%)
Jun 12, 2015 810.08 814.96 806.19 809.76 0 -2.81(-0.35%)
Jun 11, 2015 813.94 817.64 808.41 812.57 0 -0.48(-0.06%)
Jun 10, 2015 808.23 816.90 805.89 813.05 0 +14.20(+1.78%)
Jun 09, 2015 799.92 802.46 794.38 798.85 0 -0.76(-0.10%)
Jun 08, 2015 800.81 803.43 795.94 799.61 0 +1.88(+0.24%)
Jun 05, 2015 796.62 802.21 792.66 797.73 0 -8.33(-1.03%)
Jun 04, 2015 812.95 818.78 803.12 806.06 0 -11.76(-1.44%)
Jun 03, 2015 816.38 822.81 813.34 817.82 0 +7.75(+0.96%)
Jun 02, 2015 808.66 814.14 806.85 810.07 0 +5.01(+0.62%)
Jun 01, 2015 808.54 809.74 801.13 805.06 0 -1.36(-0.17%)
May 29, 2015 808.77 811.53 802.29 806.41 0 -2.11(-0.26%)
May 28, 2015 807.50 810.95 800.94 808.52 0 -12.13(-1.48%)
May 27, 2015 813.50 822.74 811.50 820.65 0 +4.32(+0.53%)
May 26, 2015 823.21 823.76 812.73 816.32 0 -12.22(-1.48%)
May 22, 2015 828.55 828.55 828.55 828.55 0 -5.85(-0.70%)
May 21, 2015 830.07 836.63 828.11 834.39 0 +3.19(+0.38%)
May 20, 2015 828.98 834.09 826.50 831.20 0 +0.14(+0.02%)
May 19, 2015 831.22 833.77 827.41 831.06 0 +1.08(+0.13%)
May 18, 2015 831.86 834.25 827.50 829.97 0 -8.43(-1.00%)
May 15, 2015 834.67 839.62 831.27 838.40 0 +8.13(+0.98%)
May 14, 2015 829.71 833.57 826.16 830.27 0 +3.14(+0.38%)
May 13, 2015 829.69 834.61 824.50 827.12 0 +4.76(+0.58%)
May 12, 2015 822.07 825.96 818.65 822.36 0 -3.57(-0.43%)
May 11, 2015 831.30 833.41 823.86 825.93 0 -8.21(-0.98%)
May 08, 2015 830.15 838.36 826.64 834.14 0 +14.02(+1.71%)
May 07, 2015 818.98 822.66 812.74 820.13 0 -4.96(-0.60%)
May 06, 2015 826.90 832.11 819.51 825.08 0 +1.59(+0.19%)
May 05, 2015 826.75 833.32 821.02 823.50 0 -15.06(-1.80%)
May 04, 2015 837.69 841.97 833.28 838.56 0 +8.40(+1.01%)
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.