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 29, 2017 626.80 629.10 621.22 625.78 0 +2.36(+0.38%)
Sep 28, 2017 621.35 628.03 620.47 623.41 0 -0.20(-0.03%)
Sep 27, 2017 620.32 627.48 618.75 623.61 0 +0.07(+0.01%)
Sep 26, 2017 625.54 627.18 621.58 623.54 0 -1.48(-0.24%)
Sep 25, 2017 625.41 628.14 620.71 625.02 0 +5.11(+0.82%)
Sep 22, 2017 621.20 623.55 618.39 619.90 0 -3.36(-0.54%)
Sep 21, 2017 623.16 625.58 619.98 623.26 0 -0.81(-0.13%)
Sep 20, 2017 627.04 628.75 621.26 624.07 0 -3.29(-0.53%)
Sep 19, 2017 626.76 630.13 624.46 627.37 0 -1.28(-0.20%)
Sep 18, 2017 630.58 632.39 626.83 628.64 0 -0.07(-0.01%)
Sep 15, 2017 627.82 631.25 625.82 628.72 0 +2.17(+0.35%)
Sep 14, 2017 625.31 627.88 623.52 626.54 0 -0.71(-0.11%)
Sep 13, 2017 629.72 630.87 626.07 627.25 0 -3.04(-0.48%)
Sep 12, 2017 633.36 634.98 629.03 630.29 0 -3.49(-0.55%)
Sep 11, 2017 632.16 636.22 630.99 633.78 0 +3.75(+0.60%)
Sep 08, 2017 631.11 633.13 628.48 630.03 0 -1.07(-0.17%)
Sep 07, 2017 630.08 633.09 627.56 631.10 0 +3.19(+0.51%)
Sep 06, 2017 627.12 631.60 625.37 627.90 0 +1.21(+0.19%)
Sep 05, 2017 629.07 632.12 622.90 626.70 0 -5.33(-0.84%)
Sep 01, 2017 636.23 636.97 630.65 632.03 0 -3.78(-0.59%)
Aug 31, 2017 634.83 636.99 631.43 635.81 0 +3.07(+0.48%)
Aug 30, 2017 633.07 635.55 631.15 632.74 0 +0.14(+0.02%)
Aug 29, 2017 631.39 635.80 629.45 632.60 0 -0.59(-0.09%)
Aug 28, 2017 632.72 636.28 629.98 633.19 0 +3.25(+0.52%)
Aug 25, 2017 628.86 632.51 627.32 629.93 0 +3.18(+0.51%)
Aug 24, 2017 628.90 630.85 625.03 626.75 0 -5.13(-0.81%)
Aug 23, 2017 631.15 634.83 629.74 631.88 0 +0.50(+0.08%)
Aug 22, 2017 629.82 632.86 627.80 631.38 0 +2.81(+0.45%)
Aug 21, 2017 626.65 630.10 624.47 628.57 0 +7.18(+1.15%)
Aug 18, 2017 622.09 624.88 620.21 621.39 0 +0.28(+0.05%)
Aug 17, 2017 626.26 627.39 619.81 621.11 0 -7.53(-1.20%)
Aug 16, 2017 627.62 630.61 625.51 628.64 0 +3.13(+0.50%)
Aug 15, 2017 628.07 628.88 623.83 625.51 0 -4.75(-0.75%)
Aug 14, 2017 628.12 633.94 627.32 630.26 0 +1.64(+0.26%)
Aug 11, 2017 624.31 631.04 620.71 628.62 0 +1.67(+0.27%)
Aug 10, 2017 629.84 632.66 624.51 626.95 0 -8.45(-1.33%)
Aug 09, 2017 633.27 637.41 631.25 635.40 0 -4.46(-0.70%)
Aug 08, 2017 640.73 644.50 638.37 639.86 0 -2.09(-0.32%)
Aug 07, 2017 640.81 643.16 638.97 641.94 0 -1.04(-0.16%)
Aug 04, 2017 640.19 644.61 637.78 642.98 0 +0.25(+0.04%)
Aug 03, 2017 641.81 646.97 638.89 642.73 0 -4.45(-0.69%)
Aug 02, 2017 646.11 649.87 643.29 647.18 0 -3.01(-0.46%)
Aug 01, 2017 646.63 652.80 645.00 650.19 0 +7.39(+1.15%)
Jul 31, 2017 643.61 644.70 640.71 642.80 0 -0.60(-0.09%)
Jul 28, 2017 639.99 645.13 638.06 643.40 0 +2.06(+0.32%)
Jul 27, 2017 643.28 644.92 637.57 641.34 0 +4.72(+0.74%)
Jul 26, 2017 636.16 638.26 632.39 636.62 0 +1.89(+0.30%)
Jul 25, 2017 636.57 641.08 633.26 634.73 0 -0.13(-0.02%)
Jul 24, 2017 633.49 637.68 631.98 634.86 0 -0.99(-0.16%)
Jul 21, 2017 633.83 637.71 630.21 635.85 0 +0.07(+0.01%)
Jul 20, 2017 634.75 639.13 632.82 635.78 0 +3.11(+0.49%)
Jul 19, 2017 633.13 635.34 629.05 632.66 0 +1.58(+0.25%)
Jul 18, 2017 629.61 632.59 628.15 631.08 0 +3.13(+0.50%)
Jul 17, 2017 626.54 629.47 625.14 627.95 0 -0.38(-0.06%)
Jul 14, 2017 626.20 630.79 624.95 628.33 0 +4.03(+0.65%)
Jul 13, 2017 623.10 625.84 621.38 624.29 0 +3.33(+0.54%)
Jul 12, 2017 618.60 621.77 617.33 620.97 0 +5.32(+0.86%)
Jul 11, 2017 615.71 618.12 611.59 615.65 0 +3.82(+0.62%)
Jul 10, 2017 608.80 613.52 607.12 611.83 0 -2.71(-0.44%)
Jul 07, 2017 612.22 616.64 609.87 614.54 0 -0.23(-0.04%)
Jul 06, 2017 615.09 617.51 612.68 614.76 0 -3.80(-0.61%)
Jul 05, 2017 621.04 623.08 614.50 618.57 0 -5.39(-0.86%)
Jul 04, 2017 623.49 626.59 621.38 623.95 0 -0.39(-0.06%)
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.