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

Telecom Services - Foreign Sector (CIX: MSECTOR845 )

493.14 UNCHANGED
Streaming Delayed Price Updated: 11:18 AM EDT, May 15, 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 (%)
Sep 30, 2010 1156 1172 1149 1154 0 -31.55(-2.66%)
Sep 29, 2010 1153 1192 1179 1185 0 -0.38(-0.03%)
Sep 28, 2010 1146 1189 1166 1186 0 +5.73(+0.49%)
Sep 27, 2010 1152 1189 1176 1180 0 -8.16(-0.69%)
Sep 24, 2010 1148 1191 1178 1188 0 +35.42(+3.07%)
Sep 23, 2010 1112 1163 1147 1153 0 -11.94(-1.03%)
Sep 22, 2010 1131 1177 1160 1165 0 -7.09(-0.61%)
Sep 21, 2010 1138 1180 1160 1172 0 +4.75(+0.41%)
Sep 20, 2010 1121 1170 1151 1167 0 +17.45(+1.52%)
Sep 17, 2010 1126 1161 1144 1150 0 -3.87(-0.34%)
Sep 15, 2010 1113 1156 1139 1153 0 +2.69(+0.23%)
Sep 14, 2010 1114 1156 1133 1151 0 +8.70(+0.76%)
Sep 13, 2010 1108 1145 1135 1142 0 +16.17(+1.44%)
Sep 10, 2010 1091 1130 1120 1126 0 +5.02(+0.45%)
Sep 09, 2010 1104 1131 1115 1121 0 +4.55(+0.41%)
Sep 08, 2010 1090 1125 1112 1116 0 +9.72(+0.88%)
Sep 07, 2010 1083 1116 1103 1107 0 -18.47(-1.64%)
Sep 03, 2010 1125 1125 1125 0 +14.01(+1.26%)
Sep 02, 2010 1084 1114 1103 1111 0 +2.48(+0.22%)
Sep 01, 2010 1072 1115 1094 1109 0 +32.07(+2.98%)
Aug 31, 2010 1051 1084 1067 1076 0 +6.03(+0.56%)
Aug 30, 2010 1046 1082 1068 1070 0 -9.19(-0.85%)
Aug 27, 2010 1061 1088 1064 1080 0 +12.01(+1.12%)
Aug 26, 2010 1045 1078 1061 1068 0 +2.23(+0.21%)
Aug 25, 2010 1033 1070 1051 1065 0 -5.71(-0.53%)
Aug 24, 2010 1037 1078 1060 1071 0 -9.88(-0.91%)
Aug 23, 2010 1063 1096 1079 1081 0 -6.19(-0.57%)
Aug 20, 2010 1060 1090 1077 1087 0 -12.03(-1.09%)
Aug 19, 2010 1089 1117 1090 1099 0 -18.25(-1.63%)
Aug 18, 2010 1084 1123 1109 1117 0 +4.67(+0.42%)
Aug 17, 2010 1089 1120 1105 1113 0 +9.80(+0.89%)
Aug 16, 2010 1071 1109 1091 1103 0 +5.99(+0.55%)
Aug 13, 2010 1065 1106 1093 1097 0 -2.93(-0.27%)
Aug 12, 2010 1067 1104 1090 1100 0 +0.81(+0.07%)
Aug 11, 2010 1087 1113 1095 1099 0 -42.29(-3.71%)
Aug 10, 2010 1109 1145 1123 1141 0 -6.12(-0.53%)
Aug 09, 2010 1123 1152 1142 1147 0 +6.46(+0.57%)
Aug 06, 2010 1117 1144 1126 1141 0 +3.35(+0.29%)
Aug 05, 2010 1109 1141 1126 1138 0 +5.62(+0.50%)
Aug 04, 2010 1108 1138 1124 1132 0 -3.28(-0.29%)
Aug 03, 2010 1108 1139 1125 1135 0 -3.02(-0.27%)
Aug 02, 2010 1104 1142 1124 1138 0 +30.05(+2.71%)
Jul 30, 2010 1084 1117 1095 1108 0 +5.89(+0.53%)
Jul 29, 2010 1090 1121 1094 1102 0 +10.87(+1.00%)
Jul 28, 2010 1067 1100 1085 1092 0 -4.80(-0.44%)
Jul 27, 2010 1076 1104 1087 1096 0 +2.74(+0.25%)
Jul 26, 2010 1058 1095 1076 1094 0 +7.81(+0.72%)
Jul 23, 2010 1050 1088 1067 1086 0 +5.99(+0.55%)
Jul 22, 2010 1046 1086 1069 1080 0 +33.99(+3.25%)
Jul 21, 2010 1035 1061 1039 1046 0 -15.67(-1.48%)
Jul 20, 2010 1017 1065 1038 1061 0 +3.25(+0.31%)
Jul 19, 2010 1038 1067 1050 1058 0 +6.40(+0.61%)
Jul 16, 2010 1029 1072 1049 1052 0 -22.16(-2.06%)
Jul 15, 2010 1050 1079 1058 1074 0 +1.70(+0.16%)
Jul 14, 2010 1041 1077 1061 1072 0 +1.55(+0.14%)
Jul 13, 2010 1041 1075 1060 1071 0 +19.46(+1.85%)
Jul 12, 2010 1022 1057 1042 1051 0 -5.45(-0.52%)
Jul 09, 2010 1033 1059 1046 1057 0 -1.54(-0.15%)
Jul 08, 2010 1025 1061 1043 1058 0 +6.16(+0.59%)
Jul 07, 2010 1008 1054 1028 1052 0 +27.25(+2.66%)
Jul 06, 2010 1007 1040 1017 1025 0 +20.87(+2.08%)
Jul 02, 2010 979.92 1018 997.61 1004 0 -5.70(-0.56%)
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.