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

Long Distance Carriers Sector (CIX: MSECTOR843 )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 19, 2018 4036 4036 4036 4036 0 -187.70(-4.44%)
Oct 17, 2018 4223 4223 4223 4223 0 +0.00(+0.00%)
Oct 12, 2018 4223 4223 4223 4223 0 -187.71(-4.26%)
Oct 08, 2018 4411 4411 4411 4411 0 +0.00(+0.00%)
Oct 05, 2018 2816 4505 2346 4411 0 +1595.48(+56.67%)
Oct 01, 2018 2816 2816 2816 2816 0 +469.26(+20.00%)
Sep 26, 2018 2346 2346 2346 2346 0 +281.56(+13.64%)
Sep 17, 2018 2065 2065 2065 2065 0 -844.67(-29.03%)
Sep 11, 2018 2909 2909 2909 2909 0 +93.85(+3.33%)
Aug 31, 2018 2816 2816 2816 2816 0 -938.52(-25.00%)
Aug 29, 2018 3754 3754 3754 3754 0 +938.52(+33.33%)
Aug 28, 2018 2816 2816 2816 2816 0 -469.26(-14.29%)
Aug 23, 2018 3285 3285 3285 3285 0 +375.41(+12.90%)
Aug 22, 2018 2909 2909 2909 2909 0 -375.41(-11.43%)
Aug 15, 2018 3285 3285 3285 3285 0 +0.00(+0.00%)
Aug 13, 2018 3285 3285 3285 3285 0 +0.00(+0.00%)
Aug 09, 2018 3285 3285 3285 3285 0 -2346.29(-41.67%)
Aug 06, 2018 5631 5631 5631 5631 0 -375.41(-6.25%)
Aug 02, 2018 6007 6007 6007 6007 0 +2721.70(+82.86%)
Jul 24, 2018 3285 3285 3285 3285 0 -2815.55(-46.15%)
Jul 19, 2018 6100 6100 6100 6100 0 +0.00(+0.00%)
Jul 17, 2018 6100 6100 6100 6100 0 +2534.00(+71.05%)
Jul 12, 2018 3566 3566 3566 3566 0 +0.00(+0.00%)
Jul 11, 2018 3566 3566 3566 3566 0 +0.00(+0.00%)
Jul 10, 2018 3566 3566 3566 3566 0 -93.85(-2.56%)
Jul 05, 2018 3660 3660 3660 3660 0 +0.00(+0.00%)
Jul 03, 2018 3660 3660 3660 3660 0 +0.00(+0.00%)
Jun 20, 2018 3660 3660 3660 3660 0 +93.85(+2.63%)
Jun 18, 2018 3566 3566 3566 3566 0 -2909.41(-44.93%)
Jun 11, 2018 6476 6476 6476 6476 0 -469.26(-6.76%)
Jun 07, 2018 6945 6945 6945 6945 0 +3190.96(+85.00%)
Jun 06, 2018 6570 7508 3754 3754 0 +375.41(+11.11%)
May 30, 2018 3379 3379 3379 3379 0 +0.00(+0.00%)
May 25, 2018 3379 3379 3379 3379 0 +0.00(+0.00%)
May 24, 2018 3379 3379 3379 3379 0 +0.00(+0.00%)
May 16, 2018 3379 3379 3379 3379 0 +93.85(+2.86%)
May 15, 2018 3285 3379 3285 3285 0 +0.00(+0.00%)
May 14, 2018 4693 5256 3285 3285 0 -5068.00(-60.67%)
May 11, 2018 3848 8353 3848 8353 0 +4129.49(+97.78%)
May 10, 2018 3379 4223 3379 4223 0 +0.00(+0.00%)
May 09, 2018 4223 4223 4223 4223 0 +750.81(+21.62%)
May 07, 2018 3473 3473 3473 3473 0 +0.00(+0.00%)
May 03, 2018 3473 3473 3473 3473 0 -281.56(-7.50%)
May 01, 2018 3754 3754 3754 3754 0 -187.70(-4.76%)
Apr 30, 2018 3942 3942 3942 3942 0 -93.85(-2.33%)
Apr 27, 2018 5631 5631 4036 4036 0 +93.85(+2.38%)
Apr 20, 2018 3942 3942 3942 3942 0 +0.00(+0.00%)
Apr 17, 2018 3942 3942 3942 3942 0 -1689.33(-30.00%)
Apr 09, 2018 5631 5631 5631 5631 0 +938.52(+20.00%)
Apr 03, 2018 4693 4693 4693 4693 0 +0.00(+0.00%)
Mar 29, 2018 4693 4693 4693 4693 0 +0.00(+0.00%)
Mar 28, 2018 3848 4693 3848 4693 0 -469.26(-9.09%)
Mar 27, 2018 5162 5162 5162 5162 0 +1267.00(+32.53%)
Mar 20, 2018 3895 3895 3895 3895 0 -2674.78(-40.71%)
Mar 19, 2018 6570 6570 6570 6570 0 +2627.85(+66.67%)
Mar 13, 2018 3942 3942 3942 3942 0 -750.81(-16.00%)
Mar 08, 2018 4693 4693 4693 4693 0 +0.00(+0.00%)
Mar 01, 2018 4693 4693 4693 4693 0 +0.00(+0.00%)
Feb 27, 2018 4693 4693 4693 4693 0 -938.52(-16.67%)
Feb 23, 2018 5631 5631 5631 5631 0 +844.67(+17.65%)
Feb 21, 2018 4786 4786 4786 4786 0 -21.78(-0.45%)
Feb 20, 2018 4840 4870 4800 4808 0 -47.19(-0.97%)
Feb 16, 2018 4855 4855 4855 4855 0 -2.42(-0.05%)
Feb 15, 2018 4843 5044 4788 4858 0 +43.56(+0.90%)
Feb 14, 2018 4754 4823 4676 4814 0 +18.15(+0.38%)
Feb 13, 2018 4794 4815 4745 4796 0 -31.46(-0.65%)
Feb 12, 2018 4732 4837 4705 4828 0 +99.22(+2.10%)
Feb 09, 2018 4801 4818 4669 4728 0 -30.25(-0.64%)
Feb 08, 2018 4928 4928 4754 4759 0 -143.99(-2.94%)
Feb 07, 2018 4985 4985 4913 4903 0 -100.43(-2.01%)
Feb 06, 2018 4993 5057 4926 5003 0 -118.94(-2.32%)
Feb 05, 2018 5159 5196 5072 5122 0 -78.65(-1.51%)
Feb 02, 2018 5066 5342 5066 5201 0 +109.66(+2.15%)
Feb 01, 2018 5076 5126 5063 5091 0 +12.10(+0.24%)
Jan 31, 2018 5128 5147 5044 5079 0 -30.25(-0.59%)
Jan 30, 2018 5069 5071 5069 5109 0 +24.65(+0.48%)
Jan 29, 2018 5106 5145 5081 5084 0 -71.54(-1.39%)
Jan 26, 2018 5178 5178 5129 5156 0 +2.42(+0.05%)
Jan 25, 2018 5146 5183 5125 5154 0 +2.42(+0.05%)
Jan 24, 2018 5077 5157 5063 5151 0 +58.32(+1.15%)
Jan 23, 2018 5105 5109 5058 5093 0 -16.94(-0.33%)
Jan 22, 2018 5123 5142 5079 5110 0 -14.52(-0.28%)
Jan 19, 2018 5073 5140 5073 5124 0 +39.93(+0.79%)
Jan 18, 2018 5036 5103 5029 5084 0 +21.36(+0.42%)
Jan 17, 2018 5025 5084 4984 5063 0 +68.23(+1.37%)
Jan 16, 2018 5014 5053 4967 4995 0 -19.41(-0.39%)
Jan 12, 2018 5014 5014 5014 5014 0 +22.99(+0.46%)
Jan 11, 2018 4927 5005 4927 4991 0 +75.02(+1.53%)
Jan 10, 2018 4927 4951 4879 4916 0 -42.35(-0.85%)
Jan 09, 2018 5035 5035 4955 4959 0 -55.75(-1.11%)
Jan 08, 2018 4915 5030 4911 5014 0 +78.10(+1.58%)
Jan 05, 2018 4918 4944 4850 4936 0 +30.25(+0.62%)
Jan 04, 2018 5017 5057 4891 4906 0 -101.84(-2.03%)
Jan 03, 2018 4917 5025 4869 5008 0 +120.69(+2.47%)
Jan 02, 2018 4736 4896 4712 4887 0 +161.23(+3.41%)
Dec 29, 2017 4726 4726 4726 4726 0 -50.37(-1.05%)
Dec 28, 2017 4700 4779 4667 4776 0 +76.32(+1.62%)
Dec 27, 2017 4863 4863 4681 4700 0 -148.63(-3.07%)
Dec 26, 2017 4950 4968 4838 4849 0 -145.78(-2.92%)
Dec 22, 2017 4951 5023 4951 4994 0 +42.34(+0.86%)
Dec 21, 2017 4824 4986 4823 4952 0 +141.12(+2.93%)
Dec 20, 2017 4860 4860 4782 4811 0 -27.35(-0.57%)
Dec 19, 2017 4937 4968 4830 4838 0 -123.41(-2.49%)
Dec 18, 2017 4943 5002 4941 4962 0 +47.18(+0.96%)
Dec 15, 2017 4895 4952 4885 4914 0 +13.31(+0.27%)
Dec 14, 2017 4929 4974 4894 4901 0 -39.77(-0.80%)
Dec 13, 2017 4935 4994 4922 4941 0 +15.85(+0.32%)
Dec 12, 2017 4948 4963 4899 4925 0 -7.75(-0.16%)
Dec 11, 2017 4841 4951 4841 4933 0 +81.40(+1.68%)
Dec 08, 2017 4848 4890 4805 4851 0 +41.14(+0.86%)
Dec 07, 2017 4767 4888 4758 4810 0 +27.83(+0.58%)
Dec 06, 2017 4868 4919 4763 4782 0 -104.66(-2.14%)
Dec 05, 2017 4946 5003 4883 4887 0 -77.44(-1.56%)
Dec 04, 2017 4944 5049 4914 4965 0 +8.44(+0.17%)
Dec 01, 2017 4837 4961 4823 4956 0 +119.82(+2.48%)
Nov 30, 2017 4897 4902 4802 4836 0 -43.14(-0.88%)
Nov 29, 2017 4870 4899 4837 4879 0 +21.36(+0.44%)
Nov 28, 2017 4829 4870 4782 4858 0 +37.74(+0.78%)
Nov 27, 2017 5009 5009 4819 4820 0 -183.91(-3.68%)
Nov 24, 2017 5023 5028 4963 5004 0 -4.47(-0.09%)
Nov 22, 2017 5051 5079 4999 5009 0 -48.70(-0.96%)
Nov 21, 2017 5023 5086 4989 5057 0 +65.69(+1.32%)
Nov 20, 2017 5005 5048 4987 4992 0 +6.90(+0.14%)
Nov 17, 2017 4939 5038 4939 4985 0 +37.23(+0.75%)
Nov 16, 2017 4868 4976 4863 4948 0 +101.77(+2.10%)
Nov 15, 2017 4854 4866 4789 4846 0 -18.36(-0.38%)
Nov 14, 2017 4880 4906 4837 4864 0 -47.73(-0.97%)
Nov 13, 2017 4897 4942 4872 4912 0 -13.91(-0.28%)
Nov 10, 2017 4912 4947 4901 4926 0 +10.59(+0.22%)
Nov 09, 2017 4908 4945 4865 4915 0 -9.08(-0.18%)
Nov 08, 2017 4994 5036 4924 4924 0 -95.58(-1.90%)
Nov 07, 2017 5121 5148 4999 5020 0 -119.15(-2.32%)
Nov 06, 2017 5008 5242 4955 5139 0 +134.22(+2.68%)
Nov 03, 2017 5041 5042 4968 5005 0 -26.11(-0.52%)
Nov 02, 2017 5141 5145 4957 5031 0 +18.85(+0.38%)
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.