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 (%)
Feb 27, 2009 863.51 882.33 856.10 864.62 0 +2.10(+0.24%)
Feb 26, 2009 883.07 889.57 857.78 862.52 0 +2.37(+0.27%)
Feb 25, 2009 867.28 875.72 845.25 860.15 0 -24.95(-2.82%)
Feb 24, 2009 862.73 889.99 852.64 885.10 0 +35.58(+4.19%)
Feb 23, 2009 882.26 888.25 845.10 849.52 0 -23.19(-2.66%)
Feb 20, 2009 857.04 883.35 851.44 872.71 0 -1.95(-0.22%)
Feb 19, 2009 889.50 900.31 869.90 874.65 0 -0.75(-0.09%)
Feb 18, 2009 883.68 887.40 863.88 875.41 0 -3.90(-0.44%)
Feb 17, 2009 888.63 896.83 873.23 879.31 0 -43.96(-4.76%)
Feb 16, 2009 930.12 938.40 917.41 923.27 0 +0.00(+0.00%)
Feb 13, 2009 930.12 938.40 917.41 923.27 0 +1.53(+0.17%)
Feb 12, 2009 907.14 923.95 892.14 921.73 0 -4.84(-0.52%)
Feb 11, 2009 929.98 941.28 912.11 926.57 0 +9.42(+1.03%)
Feb 10, 2009 951.99 961.27 909.75 917.15 0 -40.76(-4.26%)
Feb 09, 2009 959.65 967.87 944.11 957.92 0 -6.69(-0.69%)
Feb 06, 2009 949.98 973.08 944.59 964.60 0 +24.53(+2.61%)
Feb 05, 2009 923.95 951.40 911.18 940.08 0 +15.16(+1.64%)
Feb 04, 2009 926.82 950.99 916.95 924.92 0 -8.62(-0.92%)
Feb 03, 2009 919.17 940.01 910.38 933.54 0 +22.74(+2.50%)
Feb 02, 2009 904.59 922.70 895.05 910.79 0 -4.97(-0.54%)
Jan 30, 2009 930.72 937.32 906.76 915.76 0 -7.26(-0.79%)
Jan 29, 2009 941.64 953.30 916.98 923.02 0 -53.94(-5.52%)
Jan 28, 2009 975.82 988.46 963.24 976.96 0 +14.59(+1.52%)
Jan 27, 2009 960.30 970.46 944.61 962.37 0 +1.79(+0.19%)
Jan 26, 2009 953.50 975.66 944.56 960.58 0 +5.64(+0.59%)
Jan 23, 2009 929.48 962.77 917.09 954.94 0 +3.43(+0.36%)
Jan 22, 2009 945.27 965.11 930.06 951.51 0 -26.54(-2.71%)
Jan 21, 2009 960.33 980.87 936.29 978.06 0 +45.81(+4.91%)
Jan 20, 2009 964.83 972.84 926.89 932.24 0 -45.07(-4.61%)
Jan 19, 2009 988.48 993.35 954.09 977.31 0 +0.00(+0.00%)
Jan 16, 2009 988.48 993.35 954.09 977.31 0 +4.75(+0.49%)
Jan 15, 2009 964.00 981.79 937.21 972.56 0 +6.06(+0.63%)
Jan 14, 2009 975.08 981.54 953.34 966.50 0 -41.52(-4.12%)
Jan 13, 2009 1006 1019 992.95 1008 0 -15.80(-1.54%)
Jan 12, 2009 1044 1048 1014 1024 0 -26.35(-2.51%)
Jan 09, 2009 1072 1074 1043 1050 0 -32.79(-3.03%)
Jan 08, 2009 1069 1087 1061 1083 0 +15.44(+1.45%)
Jan 07, 2009 1079 1088 1057 1068 0 -31.10(-2.83%)
Jan 06, 2009 1096 1109 1079 1099 0 -7.60(-0.69%)
Jan 05, 2009 1101 1117 1089 1106 0 -14.06(-1.26%)
Jan 02, 2009 1097 1128 1092 1120 0 +22.54(+2.05%)
Jan 01, 2009 1073 1108 1069 1098 0 +0.00(+0.00%)
Dec 31, 2008 1073 1108 1069 1098 0 +2.17(+0.20%)
Dec 30, 2008 1077 1101 1069 1096 0 +26.80(+2.51%)
Dec 29, 2008 1077 1086 1056 1069 0 -0.76(-0.07%)
Dec 26, 2008 1061 1077 1052 1070 0 +5.96(+0.56%)
Dec 25, 2008 1058 1073 1050 1064 0 +0.00(+0.00%)
Dec 24, 2008 1058 1073 1050 1064 0 -4.22(-0.40%)
Dec 23, 2008 1087 1093 1060 1068 0 -18.59(-1.71%)
Dec 22, 2008 1096 1104 1068 1086 0 -0.65(-0.06%)
Dec 19, 2008 1092 1107 1073 1087 0 -0.97(-0.09%)
Dec 18, 2008 1118 1130 1076 1088 0 -19.44(-1.76%)
Dec 17, 2008 1092 1121 1085 1107 0 +6.13(+0.56%)
Dec 16, 2008 1046 1107 1035 1101 0 +66.14(+6.39%)
Dec 15, 2008 1033 1052 1011 1035 0 -1.41(-0.14%)
Dec 12, 2008 1011 1046 1002 1037 0 +22.57(+2.23%)
Dec 11, 2008 1027 1048 1004 1014 0 -11.39(-1.11%)
Dec 10, 2008 1019 1034 1003 1025 0 +22.87(+2.28%)
Dec 09, 2008 1002 1030 989.39 1003 0 -17.30(-1.70%)
Dec 08, 2008 1010 1036 994.90 1020 0 +19.22(+1.92%)
Dec 05, 2008 961.31 1006 946.05 1001 0 +35.08(+3.63%)
Dec 04, 2008 971.68 998.13 950.86 965.53 0 -23.69(-2.39%)
Dec 03, 2008 963.60 993.25 945.71 989.21 0 +16.72(+1.72%)
Dec 02, 2008 948.10 980.30 936.85 972.49 0 +56.46(+6.16%)
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.