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

Telecom Services - Foreign Sector (CIX: MSECTOR845 )

462.32 -14.79 (-3.10%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 31, 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 (%)
Mar 28, 2013 648.23 648.23 648.23 0 +1.37(+0.21%)
Mar 27, 2013 642.40 649.11 642.12 646.86 0 -6.82(-1.04%)
Mar 26, 2013 655.10 657.58 650.21 653.69 0 -7.18(-1.09%)
Mar 25, 2013 670.77 672.41 656.79 660.87 0 -8.23(-1.23%)
Mar 22, 2013 665.92 672.29 664.79 669.10 0 +6.06(+0.91%)
Mar 21, 2013 662.64 667.29 659.42 663.04 0 -4.52(-0.68%)
Mar 20, 2013 666.37 671.98 661.65 667.56 0 +10.43(+1.59%)
Mar 19, 2013 661.84 663.53 653.17 657.13 0 -0.16(-0.02%)
Mar 18, 2013 655.77 662.61 654.06 657.29 0 -6.50(-0.98%)
Mar 15, 2013 665.73 668.31 660.78 663.78 0 -3.02(-0.45%)
Mar 14, 2013 649.91 668.33 659.25 666.80 0 +12.15(+1.86%)
Mar 13, 2013 656.28 658.51 651.86 654.65 0 -3.55(-0.54%)
Mar 12, 2013 653.26 663.13 655.25 658.21 0 -6.20(-0.93%)
Mar 11, 2013 661.38 665.43 659.23 664.40 0 +2.05(+0.31%)
Mar 08, 2013 650.84 664.80 658.10 662.35 0 +4.24(+0.64%)
Mar 07, 2013 655.64 660.25 653.56 658.12 0 +2.92(+0.45%)
Mar 06, 2013 658.34 659.91 653.22 655.20 0 +4.61(+0.71%)
Mar 05, 2013 649.06 653.33 647.41 650.59 0 +6.49(+1.01%)
Mar 04, 2013 634.87 645.18 637.71 644.10 0 +5.52(+0.87%)
Mar 01, 2013 630.11 640.04 632.53 638.57 0 -0.09(-0.01%)
Feb 28, 2013 638.27 643.34 635.65 638.66 0 +0.96(+0.15%)
Feb 27, 2013 629.33 639.44 628.28 637.70 0 +8.75(+1.39%)
Feb 26, 2013 627.29 634.74 625.08 628.96 0 -8.04(-1.26%)
Feb 22, 2013 633.21 638.10 630.74 636.99 0 +8.65(+1.38%)
Feb 21, 2013 630.58 632.84 625.87 628.35 0 -8.15(-1.28%)
Feb 20, 2013 644.45 645.80 635.54 636.50 0 +0.15(+0.02%)
Feb 15, 2013 636.35 636.35 636.35 0 -5.51(-0.86%)
Feb 14, 2013 638.76 644.34 638.39 641.86 0 -6.32(-0.98%)
Feb 13, 2013 638.03 652.39 646.40 648.18 0 +4.02(+0.62%)
Feb 12, 2013 639.16 646.57 639.90 644.16 0 +3.22(+0.50%)
Feb 11, 2013 641.98 643.75 637.62 640.94 0 -1.93(-0.30%)
Feb 08, 2013 637.61 646.28 640.62 642.87 0 -0.56(-0.09%)
Feb 07, 2013 647.65 649.67 638.81 643.43 0 -4.99(-0.77%)
Feb 06, 2013 639.66 649.99 643.51 648.42 0 +4.24(+0.66%)
Feb 04, 2013 650.49 653.97 642.39 644.18 0 -17.21(-2.60%)
Feb 01, 2013 659.42 664.21 656.49 661.39 0 +4.88(+0.74%)
Jan 31, 2013 657.93 661.48 654.40 656.51 0 -1.83(-0.28%)
Jan 30, 2013 659.03 662.06 656.24 658.34 0 +0.02(+0.00%)
Jan 29, 2013 655.36 659.97 654.04 658.32 0 +2.23(+0.34%)
Jan 28, 2013 658.68 659.84 654.28 656.08 0 -3.31(-0.50%)
Jan 25, 2013 660.50 662.93 655.57 659.39 0 +4.47(+0.68%)
Jan 24, 2013 648.55 659.32 652.83 654.93 0 -7.90(-1.19%)
Jan 23, 2013 663.04 665.59 659.85 662.83 0 -5.74(-0.86%)
Jan 22, 2013 667.32 670.15 662.82 668.57 0 +2.11(+0.32%)
Jan 21, 2013 666.22 667.91 661.94 666.46 0 +0.04(+0.01%)
Jan 18, 2013 666.18 667.91 661.90 666.42 0 +1.17(+0.18%)
Jan 17, 2013 664.65 667.68 662.51 665.25 0 +6.58(+1.00%)
Jan 16, 2013 649.92 662.48 656.35 658.67 0 -4.92(-0.74%)
Jan 15, 2013 661.38 665.37 659.03 663.59 0 -0.41(-0.06%)
Jan 14, 2013 663.34 665.83 660.16 664.00 0 +3.67(+0.56%)
Jan 12, 2013 659.70 662.05 656.35 660.33 0 +0.00(+0.00%)
Jan 11, 2013 659.70 662.08 656.35 660.33 0 +2.01(+0.31%)
Jan 10, 2013 655.32 659.77 653.35 658.31 0 +7.20(+1.11%)
Jan 09, 2013 646.54 653.43 646.90 651.11 0 +6.93(+1.08%)
Jan 08, 2013 644.85 646.71 640.36 644.18 0 -1.69(-0.26%)
Jan 07, 2013 643.38 647.28 640.25 645.87 0 -1.32(-0.20%)
Jan 04, 2013 642.93 648.41 641.46 647.18 0 +4.08(+0.63%)
Jan 03, 2013 645.02 647.16 640.61 643.10 0 -7.49(-1.15%)
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.