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

Telecom Services - Foreign Sector (CIX: MSECTOR845 )

472.60 UNCHANGED
Streaming Delayed Price Updated: 1:59 PM EDT, Apr 30, 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 (%)
Apr 30, 2014 821.85 832.18 823.07 831.10 0 +11.45(+1.40%)
Apr 29, 2014 811.80 824.01 815.76 819.65 0 +3.51(+0.43%)
Apr 28, 2014 821.11 824.70 808.59 816.14 0 -4.23(-0.52%)
Apr 25, 2014 818.18 825.44 813.11 820.37 0 -0.61(-0.07%)
Apr 24, 2014 819.07 823.05 811.58 820.98 0 +4.34(+0.53%)
Apr 23, 2014 819.89 821.56 813.69 816.65 0 -5.76(-0.70%)
Apr 22, 2014 821.56 824.65 818.78 822.41 0 +0.82(+0.10%)
Apr 21, 2014 821.75 825.28 818.62 821.59 0 -0.43(-0.05%)
Apr 17, 2014 822.02 822.02 822.02 0 +5.69(+0.70%)
Apr 16, 2014 808.54 817.44 808.80 816.32 0 +12.45(+1.55%)
Apr 15, 2014 805.89 811.07 794.77 803.88 0 -4.92(-0.61%)
Apr 14, 2014 806.39 811.45 802.88 808.80 0 +5.36(+0.67%)
Apr 11, 2014 800.34 808.32 800.86 803.45 0 -2.20(-0.27%)
Apr 10, 2014 811.35 818.29 803.89 805.65 0 -13.14(-1.61%)
Apr 09, 2014 820.73 824.45 811.39 818.79 0 +2.80(+0.34%)
Apr 08, 2014 808.54 820.50 809.05 816.00 0 +4.03(+0.50%)
Apr 07, 2014 813.39 819.26 809.19 811.96 0 -4.53(-0.55%)
Apr 04, 2014 819.48 825.58 814.28 816.49 0 -0.40(-0.05%)
Apr 03, 2014 818.67 822.03 811.40 816.89 0 -3.52(-0.43%)
Apr 02, 2014 810.75 821.76 814.65 820.41 0 +0.16(+0.02%)
Apr 01, 2014 817.06 823.00 815.17 820.25 0 +3.44(+0.42%)
Mar 31, 2014 818.35 821.54 812.77 816.81 0 +3.67(+0.45%)
Mar 28, 2014 806.23 816.90 807.19 813.14 0 +8.36(+1.04%)
Mar 27, 2014 801.40 808.08 799.21 804.77 0 +4.57(+0.57%)
Mar 26, 2014 806.28 810.41 798.18 800.21 0 -5.07(-0.63%)
Mar 25, 2014 800.27 809.05 798.85 805.28 0 +2.08(+0.26%)
Mar 24, 2014 800.31 808.04 796.04 803.20 0 +2.21(+0.28%)
Mar 21, 2014 804.82 809.65 798.60 800.99 0 -4.25(-0.53%)
Mar 20, 2014 799.91 809.06 793.29 805.24 0 +0.71(+0.09%)
Mar 19, 2014 809.41 815.71 800.38 804.53 0 -5.60(-0.69%)
Mar 18, 2014 805.09 813.58 803.53 810.13 0 +4.53(+0.56%)
Mar 17, 2014 799.70 809.85 801.66 805.61 0 +8.73(+1.10%)
Mar 14, 2014 784.32 800.90 788.36 796.88 0 +6.45(+0.82%)
Mar 13, 2014 802.99 806.13 787.52 790.42 0 -10.57(-1.32%)
Mar 12, 2014 795.41 803.50 794.82 801.00 0 -1.89(-0.24%)
Mar 11, 2014 804.40 811.22 800.92 802.89 0 -2.20(-0.27%)
Mar 10, 2014 806.33 808.61 797.44 805.09 0 -7.45(-0.92%)
Mar 07, 2014 820.66 824.18 808.60 812.54 0 -12.68(-1.54%)
Mar 06, 2014 822.74 828.44 821.12 825.22 0 +6.02(+0.73%)
Mar 05, 2014 815.83 821.27 813.63 819.20 0 +1.56(+0.19%)
Mar 04, 2014 809.15 819.09 810.28 817.64 0 +16.56(+2.07%)
Mar 03, 2014 799.64 809.67 795.66 801.08 0 -14.77(-1.81%)
Feb 28, 2014 815.72 820.60 811.41 815.85 0 +0.07(+0.01%)
Feb 27, 2014 804.62 816.73 806.39 815.78 0 +1.86(+0.23%)
Feb 26, 2014 816.69 819.85 809.87 813.92 0 +0.21(+0.03%)
Feb 25, 2014 810.74 820.87 809.99 813.71 0 -5.88(-0.72%)
Feb 24, 2014 814.11 823.06 813.62 819.60 0 +4.19(+0.51%)
Feb 21, 2014 812.41 820.26 812.56 815.41 0 +0.26(+0.03%)
Feb 20, 2014 808.65 817.15 808.98 815.15 0 +3.62(+0.45%)
Feb 19, 2014 811.60 818.75 808.75 811.53 0 +0.46(+0.06%)
Feb 18, 2014 810.63 815.83 806.64 811.07 0 +5.47(+0.68%)
Feb 14, 2014 805.61 805.61 805.61 0 +3.56(+0.44%)
Feb 13, 2014 787.58 803.62 793.18 802.05 0 +2.38(+0.30%)
Feb 12, 2014 799.85 804.47 796.13 799.67 0 -1.06(-0.13%)
Feb 11, 2014 785.30 801.91 790.72 800.73 0 +9.92(+1.25%)
Feb 10, 2014 792.98 794.92 787.24 790.81 0 -4.49(-0.56%)
Feb 07, 2014 786.86 797.37 789.10 795.30 0 +7.35(+0.93%)
Feb 06, 2014 772.52 789.10 777.92 787.95 0 +18.00(+2.34%)
Feb 05, 2014 769.88 773.67 766.09 769.95 0 -1.29(-0.17%)
Feb 04, 2014 759.76 773.70 762.92 771.24 0 +6.40(+0.84%)
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.