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

Telecom Services - Foreign Sector (CIX: MSECTOR845 )

503.42 UNCHANGED
Streaming Delayed Price Updated: 3:00 PM EDT, May 24, 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 (%)
Oct 30, 2015 765.39 769.32 761.05 764.42 0 -0.04(-0.01%)
Oct 29, 2015 766.68 768.81 760.62 764.46 0 -9.65(-1.25%)
Oct 28, 2015 775.95 782.05 767.09 774.11 0 +7.80(+1.02%)
Oct 27, 2015 768.72 771.51 763.14 766.31 0 -8.83(-1.14%)
Oct 26, 2015 773.19 778.59 769.23 775.14 0 +1.76(+0.23%)
Oct 23, 2015 775.53 773.99 766.22 773.38 0 +7.46(+0.97%)
Oct 22, 2015 759.03 767.97 756.12 765.91 0 +16.37(+2.18%)
Oct 21, 2015 755.74 757.64 748.25 749.55 0 -3.51(-0.47%)
Oct 20, 2015 752.20 756.03 749.46 753.06 0 +5.66(+0.76%)
Oct 19, 2015 747.32 750.10 742.26 747.40 0 -1.84(-0.25%)
Oct 16, 2015 747.72 752.59 743.88 749.24 0 -3.74(-0.50%)
Oct 15, 2015 744.83 753.68 742.17 752.98 0 +15.00(+2.03%)
Oct 14, 2015 738.95 740.27 729.68 737.98 0 -0.49(-0.07%)
Oct 13, 2015 742.56 744.53 733.81 738.47 0 -13.31(-1.77%)
Oct 12, 2015 751.16 755.88 748.17 751.78 0 +3.90(+0.52%)
Oct 09, 2015 748.89 754.35 743.51 747.88 0 +1.18(+0.16%)
Oct 08, 2015 734.70 744.21 727.69 746.70 0 +4.02(+0.54%)
Oct 07, 2015 742.76 743.86 733.00 742.68 0 +10.57(+1.44%)
Oct 06, 2015 729.58 736.40 727.78 732.11 0 +6.53(+0.90%)
Oct 05, 2015 720.77 726.22 717.79 725.58 0 +19.56(+2.77%)
Oct 02, 2015 690.58 706.62 688.69 706.02 0 +4.89(+0.70%)
Oct 01, 2015 704.45 703.30 693.51 701.13 0 -1.53(-0.22%)
Sep 30, 2015 699.61 705.21 694.79 702.66 0 +12.52(+1.81%)
Sep 29, 2015 687.15 693.95 682.84 690.14 0 -1.73(-0.25%)
Sep 28, 2015 701.84 702.47 690.59 691.87 0 -13.56(-1.92%)
Sep 25, 2015 711.07 713.01 703.10 705.43 0 +1.18(+0.17%)
Sep 24, 2015 701.88 703.20 693.17 704.25 0 -2.10(-0.30%)
Sep 23, 2015 711.35 710.44 700.19 706.35 0 -5.30(-0.74%)
Sep 22, 2015 713.69 715.55 707.08 711.65 0 -13.95(-1.92%)
Sep 21, 2015 725.90 729.42 721.96 725.59 0 +2.71(+0.37%)
Sep 18, 2015 727.12 731.29 721.36 722.89 0 -19.17(-2.58%)
Sep 17, 2015 740.14 751.09 734.19 742.05 0 +0.08(+0.01%)
Sep 16, 2015 737.95 746.20 735.73 741.98 0 +7.72(+1.05%)
Sep 15, 2015 732.90 738.11 726.86 734.25 0 -5.77(-0.78%)
Sep 14, 2015 740.55 739.03 731.74 740.02 0 -8.06(-1.08%)
Sep 11, 2015 744.75 749.73 741.29 748.08 0 -5.73(-0.76%)
Sep 10, 2015 751.98 757.18 748.46 753.81 0 +0.93(+0.12%)
Sep 09, 2015 766.35 765.27 748.37 752.88 0 -3.15(-0.42%)
Sep 08, 2015 757.28 759.74 750.75 756.03 0 +15.36(+2.07%)
Sep 04, 2015 740.67 740.67 740.67 740.67 0 -17.11(-2.26%)
Sep 03, 2015 757.11 761.06 751.38 757.78 0 +3.41(+0.45%)
Sep 02, 2015 755.96 759.60 746.90 754.38 0 +4.80(+0.64%)
Sep 01, 2015 752.90 753.62 742.92 749.58 0 -20.50(-2.66%)
Aug 31, 2015 771.20 774.75 765.59 770.08 0 -4.60(-0.59%)
Aug 28, 2015 772.16 778.60 769.02 774.69 0 -4.59(-0.59%)
Aug 27, 2015 775.95 782.75 768.97 779.28 0 +19.74(+2.60%)
Aug 26, 2015 761.05 765.27 744.46 759.53 0 +12.22(+1.63%)
Aug 25, 2015 768.56 772.23 744.21 747.32 0 +10.99(+1.49%)
Aug 24, 2015 740.69 754.30 725.47 736.33 0 -37.17(-4.81%)
Aug 21, 2015 789.55 793.36 771.89 773.50 0 -14.41(-1.83%)
Aug 20, 2015 796.39 799.50 787.24 787.92 0 -10.51(-1.32%)
Aug 19, 2015 799.86 804.73 792.03 798.42 0 -5.40(-0.67%)
Aug 18, 2015 804.29 809.11 800.04 803.82 0 -3.47(-0.43%)
Aug 17, 2015 802.88 808.63 798.96 807.29 0 -2.69(-0.33%)
Aug 14, 2015 808.32 814.00 804.77 809.98 0 +1.63(+0.20%)
Aug 13, 2015 811.52 813.61 806.37 808.35 0 -7.85(-0.96%)
Aug 12, 2015 810.34 816.91 804.39 816.21 0 -5.25(-0.64%)
Aug 11, 2015 825.00 827.76 818.38 821.45 0 -13.17(-1.58%)
Aug 10, 2015 830.19 836.99 828.81 834.62 0 +11.93(+1.45%)
Aug 07, 2015 822.32 825.80 817.82 822.68 0 -1.88(-0.23%)
Aug 06, 2015 826.41 830.89 821.24 824.57 0 +0.72(+0.09%)
Aug 05, 2015 826.46 829.72 820.68 823.85 0 +4.17(+0.51%)
Aug 04, 2015 822.48 825.86 816.94 819.68 0 -1.70(-0.21%)
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.