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 (%)
Nov 30, 2009 1220 1237 1216 1228 0 +1.63(+0.13%)
Nov 27, 2009 1160 1234 1207 1226 0 -22.13(-1.77%)
Nov 26, 2009 1196 1255 1234 1248 0 -2.60(-0.21%)
Nov 25, 2009 1232 1257 1237 1251 0 +19.11(+1.55%)
Nov 24, 2009 1227 1244 1224 1232 0 -4.61(-0.37%)
Nov 23, 2009 1232 1248 1231 1237 0 +18.76(+1.54%)
Nov 20, 2009 1214 1223 1209 1218 0 -15.91(-1.29%)
Nov 19, 2009 1223 1243 1220 1234 0 -15.92(-1.27%)
Nov 18, 2009 1251 1256 1239 1250 0 +9.65(+0.78%)
Nov 17, 2009 1228 1244 1227 1240 0 -3.55(-0.29%)
Nov 16, 2009 1234 1251 1231 1243 0 +17.28(+1.41%)
Nov 13, 2009 1208 1230 1207 1226 0 +29.88(+2.50%)
Nov 12, 2009 1204 1213 1190 1196 0 -8.13(-0.67%)
Nov 11, 2009 1212 1215 1197 1204 0 +0.29(+0.02%)
Nov 10, 2009 1194 1208 1189 1204 0 +0.78(+0.06%)
Nov 09, 2009 1190 1212 1187 1203 0 +23.85(+2.02%)
Nov 06, 2009 1172 1186 1167 1180 0 -8.26(-0.70%)
Nov 05, 2009 1183 1197 1178 1188 0 +20.93(+1.79%)
Nov 04, 2009 1170 1181 1162 1167 0 +7.61(+0.66%)
Nov 03, 2009 1149 1162 1139 1159 0 -6.41(-0.55%)
Nov 02, 2009 1167 1184 1151 1166 0 +10.26(+0.89%)
Oct 30, 2009 1181 1187 1147 1155 0 -37.51(-3.14%)
Oct 29, 2009 1178 1199 1174 1193 0 +26.31(+2.26%)
Oct 28, 2009 1189 1195 1162 1167 0 -19.16(-1.62%)
Oct 27, 2009 1163 1199 1179 1186 0 -5.46(-0.46%)
Oct 26, 2009 1179 1221 1186 1191 0 -14.42(-1.20%)
Oct 23, 2009 1211 1213 1201 1206 0 -20.83(-1.70%)
Oct 22, 2009 1219 1231 1205 1226 0 +7.77(+0.64%)
Oct 21, 2009 1219 1237 1214 1219 0 -3.29(-0.27%)
Oct 20, 2009 1215 1225 1214 1222 0 -6.07(-0.49%)
Oct 19, 2009 1225 1235 1217 1228 0 +13.10(+1.08%)
Oct 16, 2009 1209 1224 1203 1215 0 -21.45(-1.73%)
Oct 15, 2009 1193 1241 1223 1236 0 -1.15(-0.09%)
Oct 14, 2009 1228 1242 1226 1238 0 +27.05(+2.23%)
Oct 13, 2009 1206 1216 1198 1211 0 -0.13(-0.01%)
Oct 12, 2009 1220 1225 1206 1211 0 +3.10(+0.26%)
Oct 09, 2009 1204 1212 1196 1208 0 -5.07(-0.42%)
Oct 08, 2009 1205 1219 1202 1213 0 +13.02(+1.09%)
Oct 07, 2009 1203 1208 1190 1200 0 -8.51(-0.70%)
Oct 06, 2009 1198 1216 1198 1208 0 +15.78(+1.32%)
Oct 05, 2009 1178 1199 1173 1192 0 +26.61(+2.28%)
Oct 02, 2009 1163 1176 1156 1166 0 -6.48(-0.55%)
Oct 01, 2009 1190 1194 1169 1172 0 -27.89(-2.32%)
Sep 30, 2009 1200 1211 1184 1200 0 -3.12(-0.26%)
Sep 29, 2009 1203 1212 1195 1203 0 -16.12(-1.32%)
Sep 28, 2009 1198 1227 1198 1219 0 +27.02(+2.27%)
Sep 25, 2009 1188 1204 1184 1192 0 -8.93(-0.74%)
Sep 24, 2009 1180 1222 1185 1201 0 -13.60(-1.12%)
Sep 23, 2009 1219 1236 1211 1215 0 -11.59(-0.95%)
Sep 22, 2009 1192 1237 1220 1226 0 +11.28(+0.93%)
Sep 21, 2009 1169 1219 1202 1215 0 -5.37(-0.44%)
Sep 18, 2009 1191 1230 1213 1221 0 +3.49(+0.29%)
Sep 17, 2009 1178 1228 1209 1217 0 -2.34(-0.19%)
Sep 16, 2009 1219 1231 1213 1219 0 +9.71(+0.80%)
Sep 15, 2009 1203 1218 1197 1210 0 +5.14(+0.43%)
Sep 14, 2009 1186 1208 1191 1205 0 +7.09(+0.59%)
Sep 11, 2009 1199 1209 1191 1197 0 -9.59(-0.79%)
Sep 10, 2009 1159 1210 1184 1207 0 +16.57(+1.39%)
Sep 09, 2009 1179 1196 1180 1190 0 +12.59(+1.07%)
Sep 08, 2009 1181 1185 1170 1178 0 +25.17(+2.18%)
Sep 04, 2009 1153 1153 1153 0 +20.40(+1.80%)
Sep 03, 2009 1091 1136 1120 1132 0 +13.43(+1.20%)
Sep 02, 2009 1114 1127 1108 1119 0 -1.78(-0.16%)
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.