Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 821.85 832.18 823.07 831.10 0 +11.45(+1.40%)
Apr 29, 2014 811.80 824.01 815.76 819.65 0 +3.51(+0.43%)
Apr 28, 2014 821.11 824.70 808.59 816.14 0 -4.23(-0.52%)
Apr 25, 2014 818.18 825.44 813.11 820.37 0 -0.61(-0.07%)
Apr 24, 2014 819.07 823.05 811.58 820.98 0 +4.34(+0.53%)
Apr 23, 2014 819.89 821.56 813.69 816.65 0 -5.76(-0.70%)
Apr 22, 2014 821.56 824.65 818.78 822.41 0 +0.82(+0.10%)
Apr 21, 2014 821.75 825.28 818.62 821.59 0 -0.43(-0.05%)
Apr 17, 2014 822.02 822.02 822.02 0 +5.69(+0.70%)
Apr 16, 2014 808.54 817.44 808.80 816.32 0 +12.45(+1.55%)
Apr 15, 2014 805.89 811.07 794.77 803.88 0 -4.92(-0.61%)
Apr 14, 2014 806.39 811.45 802.88 808.80 0 +5.36(+0.67%)
Apr 11, 2014 800.34 808.32 800.86 803.45 0 -2.20(-0.27%)
Apr 10, 2014 811.35 818.29 803.89 805.65 0 -13.14(-1.61%)
Apr 09, 2014 820.73 824.45 811.39 818.79 0 +2.80(+0.34%)
Apr 08, 2014 808.54 820.50 809.05 816.00 0 +4.03(+0.50%)
Apr 07, 2014 813.39 819.26 809.19 811.96 0 -4.53(-0.55%)
Apr 04, 2014 819.48 825.58 814.28 816.49 0 -0.40(-0.05%)
Apr 03, 2014 818.67 822.03 811.40 816.89 0 -3.52(-0.43%)
Apr 02, 2014 810.75 821.76 814.65 820.41 0 +0.16(+0.02%)
Apr 01, 2014 817.06 823.00 815.17 820.25 0 +3.44(+0.42%)
Mar 31, 2014 818.35 821.54 812.77 816.81 0 +3.67(+0.45%)
Mar 28, 2014 806.23 816.90 807.19 813.14 0 +8.36(+1.04%)
Mar 27, 2014 801.40 808.08 799.21 804.77 0 +4.57(+0.57%)
Mar 26, 2014 806.28 810.41 798.18 800.21 0 -5.07(-0.63%)
Mar 25, 2014 800.27 809.05 798.85 805.28 0 +2.08(+0.26%)
Mar 24, 2014 800.31 808.04 796.04 803.20 0 +2.21(+0.28%)
Mar 21, 2014 804.82 809.65 798.60 800.99 0 -4.25(-0.53%)
Mar 20, 2014 799.91 809.06 793.29 805.24 0 +0.71(+0.09%)
Mar 19, 2014 809.41 815.71 800.38 804.53 0 -5.60(-0.69%)
Mar 18, 2014 805.09 813.58 803.53 810.13 0 +4.53(+0.56%)
Mar 17, 2014 799.70 809.85 801.66 805.61 0 +8.73(+1.10%)
Mar 14, 2014 784.32 800.90 788.36 796.88 0 +6.45(+0.82%)
Mar 13, 2014 802.99 806.13 787.52 790.42 0 -10.57(-1.32%)
Mar 12, 2014 795.41 803.50 794.82 801.00 0 -1.89(-0.24%)
Mar 11, 2014 804.40 811.22 800.92 802.89 0 -2.20(-0.27%)
Mar 10, 2014 806.33 808.61 797.44 805.09 0 -7.45(-0.92%)
Mar 07, 2014 820.66 824.18 808.60 812.54 0 -12.68(-1.54%)
Mar 06, 2014 822.74 828.44 821.12 825.22 0 +6.02(+0.73%)
Mar 05, 2014 815.83 821.27 813.63 819.20 0 +1.56(+0.19%)
Mar 04, 2014 809.15 819.09 810.28 817.64 0 +16.56(+2.07%)
Mar 03, 2014 799.64 809.67 795.66 801.08 0 -14.77(-1.81%)
Feb 28, 2014 815.72 820.60 811.41 815.85 0 +0.07(+0.01%)
Feb 27, 2014 804.62 816.73 806.39 815.78 0 +1.86(+0.23%)
Feb 26, 2014 816.69 819.85 809.87 813.92 0 +0.21(+0.03%)
Feb 25, 2014 810.74 820.87 809.99 813.71 0 -5.88(-0.72%)
Feb 24, 2014 814.11 823.06 813.62 819.60 0 +4.19(+0.51%)
Feb 21, 2014 812.41 820.26 812.56 815.41 0 +0.26(+0.03%)
Feb 20, 2014 808.65 817.15 808.98 815.15 0 +3.62(+0.45%)
Feb 19, 2014 811.60 818.75 808.75 811.53 0 +0.46(+0.06%)
Feb 18, 2014 810.63 815.83 806.64 811.07 0 +5.47(+0.68%)
Feb 14, 2014 805.61 805.61 805.61 0 +3.56(+0.44%)
Feb 13, 2014 787.58 803.62 793.18 802.05 0 +2.38(+0.30%)
Feb 12, 2014 799.85 804.47 796.13 799.67 0 -1.06(-0.13%)
Feb 11, 2014 785.30 801.91 790.72 800.73 0 +9.92(+1.25%)
Feb 10, 2014 792.98 794.92 787.24 790.81 0 -4.49(-0.56%)
Feb 07, 2014 786.86 797.37 789.10 795.30 0 +7.35(+0.93%)
Feb 06, 2014 772.52 789.10 777.92 787.95 0 +18.00(+2.34%)
Feb 05, 2014 769.88 773.67 766.09 769.95 0 -1.29(-0.17%)
Feb 04, 2014 759.76 773.70 762.92 771.24 0 +6.40(+0.84%)
Feb 03, 2014 778.43 780.47 763.72 764.84 0 -16.93(-2.17%)
Jan 31, 2014 774.69 785.70 772.52 781.77 0 -1.68(-0.21%)
Jan 30, 2014 773.97 788.35 778.44 783.46 0 +6.19(+0.80%)
Jan 29, 2014 777.94 784.71 773.94 777.27 0 -11.36(-1.44%)
Jan 28, 2014 785.44 792.79 782.32 788.63 0 +5.70(+0.73%)
Jan 27, 2014 785.21 789.69 778.75 782.92 0 -3.47(-0.44%)
Jan 24, 2014 795.26 800.04 784.71 786.39 0 -19.62(-2.43%)
Jan 23, 2014 811.78 813.15 801.65 806.02 0 -7.53(-0.93%)
Jan 22, 2014 807.21 816.88 808.17 813.55 0 -2.20(-0.27%)
Jan 21, 2014 818.03 820.25 810.54 815.75 0 +0.14(+0.02%)
Jan 20, 2014 3.085 815.61 815.59 815.61 0 +0.01(+0.00%)
Jan 17, 2014 817.02 820.58 812.84 815.59 0 +2.87(+0.35%)
Jan 16, 2014 817.16 821.60 808.82 812.72 0 -5.25(-0.64%)
Jan 15, 2014 814.12 820.74 813.14 817.97 0 +3.37(+0.41%)
Jan 14, 2014 811.46 818.13 807.35 814.59 0 +7.18(+0.89%)
Jan 13, 2014 807.85 817.11 805.87 807.41 0 -2.16(-0.27%)
Jan 10, 2014 802.47 812.30 799.24 809.58 0 +13.06(+1.64%)
Jan 09, 2014 795.03 800.47 791.00 796.52 0 +0.50(+0.06%)
Jan 08, 2014 790.23 800.33 792.46 796.02 0 +0.70(+0.09%)
Jan 07, 2014 790.34 798.33 790.99 795.33 0 +3.42(+0.43%)
Jan 06, 2014 793.75 798.26 790.93 791.91 0 -5.90(-0.74%)
Jan 03, 2014 799.81 801.28 794.67 797.81 0 -0.49(-0.06%)
Jan 02, 2014 806.44 807.29 796.30 798.30 0 -16.78(-2.06%)
Dec 31, 2013 815.08 815.08 815.08 0 +4.38(+0.54%)
Dec 30, 2013 807.04 814.01 803.95 810.70 0 +2.03(+0.25%)
Dec 27, 2013 799.79 809.80 803.23 808.67 0 +5.34(+0.66%)
Dec 26, 2013 798.96 806.01 799.72 803.33 0 +1.64(+0.20%)
Dec 24, 2013 801.69 801.69 801.69 0 +4.01(+0.50%)
Dec 23, 2013 794.27 799.78 791.44 797.68 0 +5.00(+0.63%)
Dec 20, 2013 792.43 796.80 788.63 792.67 0 -2.85(-0.36%)
Dec 19, 2013 788.45 796.69 788.11 795.52 0 -0.05(-0.01%)
Dec 18, 2013 788.43 797.95 782.23 795.58 0 +11.59(+1.48%)
Dec 17, 2013 780.49 789.33 782.48 783.99 0 -8.55(-1.08%)
Dec 16, 2013 785.90 796.24 786.00 792.54 0 +15.22(+1.96%)
Dec 13, 2013 775.21 780.21 773.08 777.32 0 -4.43(-0.57%)
Dec 12, 2013 781.39 785.76 777.90 781.75 0 +2.30(+0.30%)
Dec 11, 2013 785.51 788.96 777.74 779.45 0 -3.67(-0.47%)
Dec 10, 2013 778.74 785.79 778.41 783.12 0 -1.67(-0.21%)
Dec 09, 2013 783.96 787.89 780.22 784.79 0 -0.99(-0.13%)
Dec 06, 2013 781.78 787.44 778.15 785.78 0 +6.71(+0.86%)
Dec 05, 2013 779.33 787.06 777.56 779.07 0 -7.11(-0.90%)
Dec 04, 2013 776.02 788.91 778.95 786.18 0 -4.95(-0.63%)
Dec 03, 2013 793.09 796.10 786.09 791.13 0 -7.17(-0.90%)
Dec 02, 2013 802.37 806.16 797.05 798.30 0 -6.13(-0.76%)
Nov 29, 2013 802.23 808.82 801.32 804.43 0 +2.89(+0.36%)
Nov 28, 2013 799.54 804.71 797.23 801.54 0 +0.01(+0.00%)
Nov 27, 2013 796.47 804.70 797.23 801.52 0 +4.07(+0.51%)
Nov 26, 2013 787.42 800.68 789.66 797.45 0 -0.25(-0.03%)
Nov 25, 2013 802.71 804.13 796.09 797.71 0 -6.68(-0.83%)
Nov 22, 2013 803.93 807.74 799.68 804.38 0 -2.40(-0.30%)
Nov 21, 2013 803.96 809.49 800.46 806.79 0 -0.51(-0.06%)
Nov 20, 2013 811.76 814.50 803.58 807.30 0 -8.18(-1.00%)
Nov 19, 2013 810.08 820.21 812.26 815.48 0 -2.60(-0.32%)
Nov 18, 2013 820.91 824.75 814.83 818.08 0 +3.39(+0.42%)
Nov 15, 2013 812.52 818.08 808.38 814.69 0 +2.52(+0.31%)
Nov 14, 2013 808.56 815.21 805.21 812.17 0 +6.45(+0.80%)
Nov 12, 2013 798.05 810.83 799.88 805.72 0 -3.17(-0.39%)
Nov 11, 2013 806.71 814.74 806.38 808.89 0 -4.81(-0.59%)
Nov 08, 2013 807.56 816.31 804.10 813.70 0 +7.49(+0.93%)
Nov 07, 2013 807.12 818.35 804.10 806.21 0 -6.99(-0.86%)
Nov 06, 2013 804.67 816.12 807.87 813.20 0 +2.52(+0.31%)
Nov 05, 2013 811.50 815.28 805.45 810.68 0 -12.44(-1.51%)
Nov 04, 2013 815.60 824.27 816.30 823.12 0 +5.01(+0.61%)
Nov 01, 2013 817.64 824.73 813.80 818.11 0 -10.21(-1.23%)
Oct 31, 2013 825.31 834.82 823.29 828.32 0 +0.63(+0.08%)
Oct 30, 2013 825.05 834.37 824.56 827.69 0 -7.64(-0.91%)
Oct 29, 2013 829.45 838.40 829.64 835.33 0 +4.48(+0.54%)
Oct 28, 2013 831.28 835.72 824.85 830.85 0 +5.88(+0.71%)
Oct 25, 2013 823.83 826.97 818.88 824.97 0 -4.99(-0.60%)
Oct 24, 2013 824.42 834.27 824.76 829.96 0 +3.12(+0.38%)
Oct 23, 2013 825.76 831.01 823.41 826.84 0 -11.63(-1.39%)
Oct 22, 2013 836.94 843.50 830.81 838.47 0 +5.90(+0.71%)
Oct 21, 2013 832.81 836.77 828.13 832.57 0 -0.57(-0.07%)
Oct 18, 2013 827.43 836.14 826.62 833.13 0 +4.41(+0.53%)
Oct 17, 2013 812.10 829.50 816.80 828.72 0 +13.00(+1.59%)
Oct 16, 2013 811.30 819.20 811.10 815.73 0 +4.28(+0.53%)
Oct 15, 2013 807.64 816.54 807.75 811.44 0 -3.53(-0.43%)
Oct 14, 2013 805.49 818.17 807.02 814.98 0 +2.95(+0.36%)
Oct 11, 2013 808.42 815.43 803.88 812.03 0 -0.11(-0.01%)
Oct 10, 2013 802.93 816.58 803.71 812.13 0 +17.61(+2.22%)
Oct 09, 2013 784.01 798.05 786.87 794.53 0 +8.90(+1.13%)
Oct 08, 2013 789.71 797.00 784.76 785.62 0 -11.18(-1.40%)
Oct 07, 2013 783.53 800.34 792.33 796.80 0 -4.17(-0.52%)
Oct 04, 2013 796.35 804.80 794.62 800.97 0 +7.41(+0.93%)
Oct 03, 2013 796.87 799.97 787.83 793.56 0 -1.72(-0.22%)
Oct 02, 2013 792.99 797.88 787.67 795.28 0 +5.40(+0.68%)
Oct 01, 2013 781.22 792.26 779.39 789.88 0 +8.11(+1.04%)
Sep 27, 2013 780.91 784.52 776.96 781.77 0 -1.67(-0.21%)
Sep 26, 2013 775.90 785.93 777.30 783.44 0 +6.75(+0.87%)
Sep 25, 2013 781.46 784.60 773.92 776.69 0 -6.49(-0.83%)
Sep 24, 2013 781.78 787.20 777.15 783.17 0 -2.30(-0.29%)
Sep 23, 2013 782.59 790.90 781.87 785.48 0 -5.78(-0.73%)
Sep 20, 2013 797.92 805.10 790.31 791.26 0 -9.65(-1.21%)
Sep 19, 2013 805.51 808.41 797.23 800.91 0 -1.45(-0.18%)
Sep 18, 2013 773.34 804.10 773.11 802.37 0 +24.81(+3.19%)
Sep 17, 2013 778.43 782.45 775.09 777.55 0 -1.95(-0.25%)
Sep 16, 2013 781.85 784.75 774.96 779.50 0 +5.18(+0.67%)
Sep 13, 2013 767.78 776.50 766.64 774.32 0 +4.22(+0.55%)
Sep 12, 2013 771.66 778.34 767.34 770.10 0 -3.47(-0.45%)
Sep 11, 2013 764.40 775.58 766.93 773.58 0 -0.96(-0.12%)
Sep 10, 2013 771.66 778.24 767.81 774.53 0 +9.84(+1.29%)
Sep 09, 2013 748.99 766.22 752.82 764.70 0 +17.39(+2.33%)
Sep 06, 2013 736.70 751.33 740.91 747.30 0 +4.96(+0.67%)
Sep 05, 2013 735.62 744.17 733.77 742.35 0 +3.59(+0.49%)
Sep 04, 2013 734.55 741.42 730.99 738.76 0 +2.11(+0.29%)
Sep 03, 2013 741.10 744.56 733.32 736.64 0 +9.35(+1.28%)
Aug 30, 2013 727.30 727.30 727.30 0 +39.03(+5.67%)
Aug 29, 2013 676.72 692.09 684.78 688.27 0 +2.16(+0.31%)
Aug 28, 2013 683.36 689.42 681.25 686.11 0 -0.60(-0.09%)
Aug 27, 2013 691.15 695.04 684.23 686.71 0 -14.51(-2.07%)
Aug 26, 2013 701.72 705.65 698.13 701.22 0 -4.32(-0.61%)
Aug 23, 2013 703.09 707.06 700.03 705.53 0 +4.92(+0.70%)
Aug 22, 2013 691.48 702.71 694.17 700.61 0 +6.37(+0.92%)
Aug 21, 2013 692.08 700.91 692.28 694.24 0 -3.99(-0.57%)
Aug 20, 2013 698.23 701.98 693.45 698.23 0 +1.08(+0.15%)
Aug 19, 2013 698.45 704.42 696.61 697.16 0 -12.68(-1.79%)
Aug 16, 2013 703.95 713.18 705.95 709.84 0 -0.30(-0.04%)
Aug 15, 2013 698.56 712.02 701.36 710.14 0 -3.66(-0.51%)
Aug 14, 2013 713.25 716.82 710.05 713.80 0 -1.30(-0.18%)
Aug 13, 2013 711.67 717.02 709.52 715.10 0 +0.30(+0.04%)
Aug 12, 2013 699.95 716.46 708.75 714.80 0 +0.55(+0.08%)
Aug 09, 2013 703.62 718.52 711.20 714.25 0 -1.66(-0.23%)
Aug 08, 2013 713.16 717.82 708.67 715.91 0 +4.13(+0.58%)
Aug 07, 2013 709.54 714.66 707.31 711.79 0 -4.13(-0.58%)
Aug 06, 2013 714.57 721.30 712.78 715.92 0 -1.64(-0.23%)
Aug 05, 2013 712.24 718.97 711.70 717.56 0 +1.31(+0.18%)
Aug 02, 2013 705.31 717.71 711.27 716.24 0 +2.41(+0.34%)
Aug 01, 2013 709.48 715.51 707.84 713.83 0 +10.48(+1.49%)
Jul 31, 2013 692.80 707.56 690.97 703.36 0 +8.24(+1.19%)
Jul 30, 2013 698.59 700.14 692.96 695.11 0 +3.40(+0.49%)
Jul 29, 2013 694.21 695.99 690.02 691.71 0 -5.97(-0.86%)
Jul 26, 2013 696.96 699.88 691.27 697.68 0 +0.17(+0.02%)
Jul 25, 2013 687.15 698.95 689.18 697.51 0 -6.40(-0.91%)
Jul 24, 2013 707.13 709.15 699.28 703.91 0 -2.89(-0.41%)
Jul 23, 2013 706.96 710.79 703.82 706.80 0 +6.77(+0.97%)
Jul 22, 2013 694.83 702.22 693.08 700.03 0 +7.38(+1.07%)
Jul 19, 2013 688.87 695.08 686.46 692.65 0 +4.29(+0.62%)
Jul 18, 2013 684.43 690.03 682.48 688.36 0 -0.05(-0.01%)
Jul 17, 2013 688.84 691.69 684.22 688.41 0 +0.97(+0.14%)
Jul 16, 2013 687.14 690.81 682.36 687.44 0 -5.63(-0.81%)
Jul 15, 2013 688.28 694.15 688.24 693.07 0 +3.57(+0.52%)
Jul 12, 2013 687.80 690.93 683.06 689.51 0 -3.68(-0.53%)
Jul 11, 2013 684.18 694.20 683.79 693.19 0 +15.07(+2.22%)
Jul 10, 2013 670.17 681.96 671.96 678.12 0 +5.56(+0.83%)
Jul 09, 2013 675.45 675.73 669.71 672.56 0 +0.83(+0.12%)
Jul 08, 2013 672.15 675.30 667.77 671.73 0 +5.09(+0.76%)
Jul 05, 2013 667.54 669.10 660.69 666.64 0 +5.50(+0.83%)
Jul 04, 2013 653.98 663.85 655.93 661.15 0 +0.00(+0.00%)
Jul 03, 2013 656.56 663.85 655.93 661.15 0 -0.96(-0.15%)
Jul 02, 2013 663.12 669.84 659.26 662.11 0 -8.79(-1.31%)
Jul 01, 2013 668.66 674.85 667.84 670.90 0 +28.68(+4.47%)
Jun 28, 2013 641.46 646.66 637.93 642.22 0 +5.75(+0.90%)
Jun 26, 2013 632.52 638.24 632.03 636.47 0 +5.22(+0.83%)
Jun 25, 2013 629.25 633.17 624.66 631.25 0 +7.81(+1.25%)
Jun 24, 2013 623.46 629.48 619.01 623.44 0 -15.80(-2.47%)
Jun 21, 2013 645.22 647.34 633.67 639.24 0 -1.46(-0.23%)
Jun 20, 2013 649.32 651.18 637.08 640.70 0 -17.97(-2.73%)
Jun 19, 2013 664.76 672.62 657.33 658.67 0 -12.15(-1.81%)
Jun 18, 2013 666.47 673.24 667.61 670.83 0 +7.16(+1.08%)
Jun 17, 2013 660.80 670.17 660.13 663.66 0 +8.59(+1.31%)
Jun 14, 2013 656.53 660.91 652.24 655.08 0 -2.96(-0.45%)
Jun 13, 2013 651.15 659.17 648.26 658.03 0 +1.87(+0.28%)
Jun 12, 2013 664.26 665.54 654.48 656.17 0 -0.23(-0.03%)
Jun 11, 2013 655.28 660.47 652.87 656.40 0 -7.33(-1.10%)
Jun 10, 2013 657.55 667.83 660.61 663.73 0 -0.16(-0.02%)
Jun 07, 2013 656.17 667.08 657.16 663.89 0 +2.49(+0.38%)
Jun 06, 2013 654.34 662.34 653.59 661.40 0 +8.03(+1.23%)
Jun 05, 2013 654.73 659.38 651.97 653.37 0 -5.50(-0.83%)
Jun 04, 2013 659.92 662.87 654.85 658.87 0 -1.68(-0.25%)
Jun 03, 2013 657.54 662.23 653.19 660.54 0 +4.98(+0.76%)
May 31, 2013 660.16 664.83 654.17 655.57 0 -16.23(-2.42%)
May 30, 2013 658.89 675.72 668.27 671.79 0 -0.27(-0.04%)
May 29, 2013 674.10 676.39 668.41 672.06 0 -8.85(-1.30%)
May 28, 2013 683.98 689.42 678.99 680.91 0 +0.36(+0.05%)
May 27, 2013 673.78 682.09 675.88 680.56 0 +0.01(+0.00%)
May 24, 2013 673.78 682.07 675.87 680.54 0 +0.23(+0.03%)
May 23, 2013 674.78 682.65 671.22 680.32 0 -4.78(-0.70%)
May 22, 2013 686.88 699.45 682.83 685.10 0 -6.19(-0.90%)
May 21, 2013 679.51 694.10 684.94 691.29 0 -2.84(-0.41%)
May 20, 2013 674.30 696.67 688.51 694.13 0 +1.77(+0.26%)
May 17, 2013 688.54 693.86 686.83 692.36 0 +1.84(+0.27%)
May 16, 2013 690.87 696.67 688.89 690.51 0 -7.00(-1.00%)
May 15, 2013 692.97 699.05 692.25 697.52 0 +6.99(+1.01%)
May 13, 2013 691.92 693.64 687.36 690.53 0 -4.16(-0.60%)
May 10, 2013 691.18 696.31 687.42 694.68 0 +12.65(+1.85%)
May 09, 2013 685.12 688.01 679.20 682.03 0 -5.66(-0.82%)
May 08, 2013 677.71 689.48 682.75 687.69 0 +4.89(+0.72%)
May 07, 2013 680.65 688.02 679.35 682.81 0 +6.90(+1.02%)
May 06, 2013 672.29 679.24 672.89 675.90 0 -2.16(-0.32%)
May 03, 2013 676.19 681.00 670.59 678.07 0 +4.95(+0.73%)
May 02, 2013 671.19 675.96 668.61 673.12 0 +0.30(+0.04%)
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.