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 (%)
May 29, 2015 808.77 811.53 802.29 806.41 0 -2.11(-0.26%)
May 28, 2015 807.50 810.95 800.94 808.52 0 -12.13(-1.48%)
May 27, 2015 813.50 822.74 811.50 820.65 0 +4.32(+0.53%)
May 26, 2015 823.21 823.76 812.73 816.32 0 -12.22(-1.48%)
May 22, 2015 828.55 828.55 828.55 828.55 0 -5.85(-0.70%)
May 21, 2015 830.07 836.63 828.11 834.39 0 +3.19(+0.38%)
May 20, 2015 828.98 834.09 826.50 831.20 0 +0.14(+0.02%)
May 19, 2015 831.22 833.77 827.41 831.06 0 +1.08(+0.13%)
May 18, 2015 831.86 834.25 827.50 829.97 0 -8.43(-1.00%)
May 15, 2015 834.67 839.62 831.27 838.40 0 +8.13(+0.98%)
May 14, 2015 829.71 833.57 826.16 830.27 0 +3.14(+0.38%)
May 13, 2015 829.69 834.61 824.50 827.12 0 +4.76(+0.58%)
May 12, 2015 822.07 825.96 818.65 822.36 0 -3.57(-0.43%)
May 11, 2015 831.30 833.41 823.86 825.93 0 -8.21(-0.98%)
May 08, 2015 830.15 838.36 826.64 834.14 0 +14.02(+1.71%)
May 07, 2015 818.98 822.66 812.74 820.13 0 -4.96(-0.60%)
May 06, 2015 826.90 832.11 819.51 825.08 0 +1.59(+0.19%)
May 05, 2015 826.75 833.32 821.02 823.50 0 -15.06(-1.80%)
May 04, 2015 837.69 841.97 833.28 838.56 0 +8.40(+1.01%)
May 01, 2015 828.05 827.37 818.39 830.15 0 +4.63(+0.56%)
Apr 30, 2015 831.37 835.59 818.81 825.52 0 -12.99(-1.55%)
Apr 29, 2015 841.49 845.22 832.08 838.51 0 -9.25(-1.09%)
Apr 28, 2015 846.53 850.10 840.42 847.75 0 -2.26(-0.27%)
Apr 27, 2015 850.16 854.52 846.85 850.01 0 +3.47(+0.41%)
Apr 24, 2015 845.06 849.26 841.94 846.54 0 +10.96(+1.31%)
Apr 23, 2015 827.94 837.17 824.88 835.58 0 +7.55(+0.91%)
Apr 22, 2015 828.52 830.14 822.75 828.03 0 +1.23(+0.15%)
Apr 21, 2015 829.97 831.10 824.48 826.80 0 +4.75(+0.58%)
Apr 20, 2015 820.97 826.56 818.85 822.05 0 +6.17(+0.76%)
Apr 17, 2015 814.32 818.34 810.11 815.88 0 -10.47(-1.27%)
Apr 16, 2015 827.34 830.45 821.91 826.36 0 +0.82(+0.10%)
Apr 15, 2015 826.24 830.42 820.78 825.54 0 +3.37(+0.41%)
Apr 14, 2015 819.18 825.06 816.99 822.16 0 +5.07(+0.62%)
Apr 13, 2015 819.99 823.90 814.63 817.09 0 -6.21(-0.75%)
Apr 10, 2015 819.79 826.16 817.37 823.30 0 +1.61(+0.20%)
Apr 09, 2015 821.03 825.59 813.45 821.69 0 +2.97(+0.36%)
Apr 08, 2015 818.12 823.41 813.16 818.72 0 +9.51(+1.18%)
Apr 07, 2015 812.77 815.73 808.28 809.21 0 -4.07(-0.50%)
Apr 06, 2015 808.68 817.78 807.52 813.28 0 +7.29(+0.90%)
Apr 02, 2015 805.99 805.99 805.99 805.99 0 +8.31(+1.04%)
Apr 01, 2015 798.59 801.02 793.23 797.69 0 +3.37(+0.42%)
Mar 31, 2015 793.62 799.00 790.39 794.32 0 -9.41(-1.17%)
Mar 30, 2015 804.13 807.65 801.09 803.74 0 +3.68(+0.46%)
Mar 27, 2015 800.11 803.09 795.82 800.06 0 +2.60(+0.33%)
Mar 26, 2015 800.77 803.01 793.06 797.45 0 -9.40(-1.16%)
Mar 25, 2015 814.73 816.66 805.89 806.85 0 -5.05(-0.62%)
Mar 24, 2015 812.56 817.11 809.56 811.90 0 +1.92(+0.24%)
Mar 23, 2015 811.35 814.03 806.70 809.98 0 +3.39(+0.42%)
Mar 20, 2015 804.26 811.95 801.46 806.60 0 +6.59(+0.82%)
Mar 19, 2015 802.97 807.26 794.96 800.01 0 -14.13(-1.74%)
Mar 18, 2015 799.07 816.86 796.18 814.14 0 +15.11(+1.89%)
Mar 17, 2015 797.63 802.92 793.37 799.03 0 -2.45(-0.31%)
Mar 16, 2015 798.26 803.80 796.59 801.48 0 +8.27(+1.04%)
Mar 13, 2015 793.59 795.91 787.05 793.21 0 -1.92(-0.24%)
Mar 12, 2015 794.68 797.78 790.30 795.13 0 +7.19(+0.91%)
Mar 11, 2015 789.44 792.37 784.77 787.94 0 -0.55(-0.07%)
Mar 10, 2015 792.21 796.04 786.38 788.50 0 -15.40(-1.92%)
Mar 09, 2015 807.22 809.31 801.69 803.90 0 -5.17(-0.64%)
Mar 06, 2015 811.28 815.49 805.61 809.06 0 -9.73(-1.19%)
Mar 05, 2015 822.00 823.85 815.75 818.79 0 +0.20(+0.02%)
Mar 04, 2015 818.57 822.19 813.35 818.59 0 -4.25(-0.52%)
Mar 03, 2015 823.63 824.59 821.42 822.84 0 -6.65(-0.80%)
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.