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, 2020 388.92 390.15 382.61 384.73 0 -8.32(-2.12%)
Jul 30, 2020 389.93 393.95 387.61 393.06 0 -3.48(-0.88%)
Jul 29, 2020 396.05 397.88 393.74 396.54 0 +2.90(+0.74%)
Jul 28, 2020 394.12 396.29 391.52 393.64 0 -1.99(-0.50%)
Jul 27, 2020 394.19 397.05 392.92 395.63 0 +5.24(+1.34%)
Jul 24, 2020 391.01 392.83 388.63 390.39 0 -0.26(-0.07%)
Jul 23, 2020 393.87 394.94 389.90 390.65 0 -3.94(-1.00%)
Jul 22, 2020 394.94 396.61 392.84 394.59 0 -0.08(-0.02%)
Jul 21, 2020 395.91 398.03 393.25 394.67 0 +0.55(+0.14%)
Jul 20, 2020 392.10 396.21 390.53 394.12 0 +1.18(+0.30%)
Jul 17, 2020 391.82 393.90 390.52 392.95 0 +0.79(+0.20%)
Jul 16, 2020 390.90 395.51 390.22 392.15 0 -0.94(-0.24%)
Jul 15, 2020 393.02 395.11 391.07 393.09 0 +1.82(+0.47%)
Jul 14, 2020 388.22 392.64 387.33 391.27 0 +6.83(+1.78%)
Jul 13, 2020 388.00 390.49 384.16 384.44 0 -2.02(-0.52%)
Jul 10, 2020 384.76 387.62 382.67 386.47 0 +3.65(+0.95%)
Jul 09, 2020 387.27 387.51 380.98 382.81 0 -4.95(-1.28%)
Jul 08, 2020 386.51 389.18 384.10 387.77 0 +2.10(+0.55%)
Jul 07, 2020 387.57 389.61 384.81 385.67 0 -7.31(-1.86%)
Jul 06, 2020 391.61 395.26 390.30 392.97 0 +6.93(+1.80%)
Jul 03, 2020 386.43 390.34 383.52 386.04 0 +0.07(+0.02%)
Jul 02, 2020 386.72 390.63 383.45 385.97 0 +5.06(+1.33%)
Jul 01, 2020 380.57 385.51 377.50 380.91 0 -1.19(-0.31%)
Jun 30, 2020 379.39 384.17 378.62 382.10 0 +0.71(+0.19%)
Jun 29, 2020 380.19 383.35 377.89 381.39 0 +3.66(+0.97%)
Jun 26, 2020 381.08 382.43 376.12 377.73 0 -4.73(-1.24%)
Jun 25, 2020 378.98 383.75 377.50 382.46 0 +2.44(+0.64%)
Jun 24, 2020 383.31 384.98 377.42 380.02 0 -5.32(-1.38%)
Jun 23, 2020 387.60 388.81 383.95 385.34 0 +2.95(+0.77%)
Jun 22, 2020 381.86 384.66 379.23 382.39 0 -0.15(-0.04%)
Jun 19, 2020 387.25 388.55 381.66 382.54 0 -0.60(-0.16%)
Jun 18, 2020 382.59 385.59 381.49 383.14 0 -1.42(-0.37%)
Jun 17, 2020 386.92 388.11 382.60 384.55 0 -1.65(-0.43%)
Jun 16, 2020 388.20 391.61 383.21 386.20 0 +5.52(+1.45%)
Jun 15, 2020 374.62 382.34 372.15 380.69 0 +0.41(+0.11%)
Jun 12, 2020 383.28 384.36 375.49 380.27 0 +3.60(+0.95%)
Jun 11, 2020 386.51 387.85 375.83 376.68 0 -19.39(-4.89%)
Jun 10, 2020 397.89 399.91 394.06 396.06 0 -3.07(-0.77%)
Jun 09, 2020 397.99 402.40 395.93 399.14 0 -3.93(-0.98%)
Jun 08, 2020 401.23 404.48 398.33 403.07 0 +4.26(+1.07%)
Jun 05, 2020 399.78 403.03 397.12 398.81 0 +6.54(+1.67%)
Jun 04, 2020 392.38 395.63 389.97 392.27 0 -1.05(-0.27%)
Jun 03, 2020 389.58 394.72 388.94 393.32 0 +7.42(+1.92%)
Jun 02, 2020 383.80 388.10 382.10 385.91 0 +3.28(+0.86%)
Jun 01, 2020 380.07 384.53 378.44 382.63 0 +5.39(+1.43%)
May 29, 2020 377.04 378.57 372.57 377.24 0 -0.59(-0.16%)
May 28, 2020 379.45 381.43 376.62 377.83 0 +1.76(+0.47%)
May 27, 2020 376.88 378.36 372.29 376.07 0 +4.79(+1.29%)
May 26, 2020 372.47 375.54 369.62 371.28 0 +6.84(+1.88%)
May 25, 2020 365.51 367.00 362.45 364.44 0 -0.05(-0.01%)
May 22, 2020 365.59 366.82 362.32 364.49 0 -1.45(-0.40%)
May 21, 2020 368.42 369.80 365.02 365.93 0 -2.98(-0.81%)
May 20, 2020 369.88 372.88 366.58 368.92 0 +5.35(+1.47%)
May 19, 2020 367.03 369.33 362.16 363.57 0 -7.93(-2.13%)
May 18, 2020 367.01 373.02 366.14 371.50 0 +13.76(+3.85%)
May 15, 2020 354.89 359.25 353.69 357.74 0 +1.45(+0.41%)
May 14, 2020 353.29 357.92 349.50 356.28 0 -2.75(-0.77%)
May 13, 2020 364.13 365.36 356.55 359.03 0 -3.16(-0.87%)
May 12, 2020 365.94 369.01 361.30 362.19 0 -2.53(-0.70%)
May 11, 2020 363.54 365.97 361.03 364.73 0 -2.27(-0.62%)
May 08, 2020 367.52 369.88 364.64 366.99 0 +5.53(+1.53%)
May 07, 2020 360.98 365.62 358.80 361.46 0 +2.00(+0.56%)
May 06, 2020 364.09 365.11 358.05 359.46 0 -3.72(-1.02%)
May 05, 2020 364.18 367.11 361.55 363.18 0 +1.20(+0.33%)
May 04, 2020 364.43 366.19 356.77 361.98 0 -0.13(-0.04%)
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.