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 (%)
Jul 31, 2018 579.50 581.20 576.77 578.65 0 -1.82(-0.31%)
Jul 30, 2018 581.26 583.25 578.67 580.48 0 +2.33(+0.40%)
Jul 27, 2018 578.81 581.74 576.18 578.15 0 +3.60(+0.63%)
Jul 26, 2018 575.57 577.39 572.80 574.55 0 +2.55(+0.45%)
Jul 25, 2018 569.71 572.66 565.66 572.00 0 +2.31(+0.41%)
Jul 24, 2018 570.20 572.18 567.53 569.69 0 +1.36(+0.24%)
Jul 23, 2018 567.21 570.35 565.50 568.33 0 +0.71(+0.13%)
Jul 20, 2018 565.55 569.60 564.46 567.62 0 +2.67(+0.47%)
Jul 19, 2018 562.76 567.51 561.29 564.95 0 -4.25(-0.75%)
Jul 18, 2018 569.37 571.20 566.93 569.19 0 +0.35(+0.06%)
Jul 17, 2018 565.62 570.37 564.70 568.85 0 +0.01(+0.00%)
Jul 16, 2018 570.18 572.09 567.01 568.84 0 -0.37(-0.06%)
Jul 13, 2018 571.07 572.27 567.09 569.21 0 -1.46(-0.26%)
Jul 12, 2018 568.37 572.72 566.11 570.66 0 +2.40(+0.42%)
Jul 11, 2018 571.00 574.40 567.38 568.26 0 -6.02(-1.05%)
Jul 10, 2018 572.16 575.15 569.97 574.28 0 -0.75(-0.13%)
Jul 09, 2018 575.85 578.06 571.91 575.03 0 +4.99(+0.88%)
Jul 06, 2018 568.74 571.68 566.52 570.04 0 +2.09(+0.37%)
Jul 05, 2018 568.42 566.36 565.16 567.96 0 +11.54(+2.07%)
Jul 03, 2018 556.42 556.42 556.42 556.42 0 +4.72(+0.86%)
Jul 02, 2018 551.68 554.23 548.78 551.70 0 -8.03(-1.44%)
Jun 29, 2018 560.16 562.65 557.90 559.74 0 +1.01(+0.18%)
Jun 28, 2018 561.56 563.49 555.62 558.73 0 -2.43(-0.43%)
Jun 27, 2018 564.90 568.23 560.32 561.16 0 -1.58(-0.28%)
Jun 26, 2018 561.79 565.14 558.83 562.74 0 +0.21(+0.04%)
Jun 25, 2018 564.50 565.92 561.15 562.53 0 -4.80(-0.85%)
Jun 22, 2018 566.63 569.30 563.64 567.33 0 +5.30(+0.94%)
Jun 21, 2018 564.79 566.31 559.97 562.04 0 -5.73(-1.01%)
Jun 20, 2018 567.94 571.66 565.41 567.76 0 +3.50(+0.62%)
Jun 19, 2018 562.65 566.09 559.14 564.26 0 -5.81(-1.02%)
Jun 18, 2018 568.97 571.59 566.29 570.07 0 -2.68(-0.47%)
Jun 15, 2018 572.75 573.96 572.47 572.75 0 -2.95(-0.51%)
Jun 14, 2018 577.04 579.99 574.38 575.70 0 +0.12(+0.02%)
Jun 13, 2018 578.35 580.92 573.35 575.58 0 +0.20(+0.03%)
Jun 12, 2018 579.06 580.20 572.43 575.38 0 +0.38(+0.07%)
Jun 11, 2018 571.16 577.30 570.10 575.00 0 +4.30(+0.75%)
Jun 08, 2018 566.52 573.62 564.31 570.71 0 -0.98(-0.17%)
Jun 07, 2018 572.11 575.24 568.74 571.68 0 -5.15(-0.89%)
Jun 06, 2018 571.26 577.81 570.12 576.83 0 +5.62(+0.98%)
Jun 05, 2018 572.31 574.93 569.46 571.21 0 +1.61(+0.28%)
Jun 04, 2018 570.79 572.97 566.39 569.60 0 +6.16(+1.09%)
Jun 01, 2018 561.61 565.81 559.72 563.45 0 +4.46(+0.80%)
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%)
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.