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 (%)
Jul 29, 2011 806.38 827.18 812.32 819.46 0 +3.57(+0.44%)
Jul 28, 2011 816.74 823.34 812.60 815.89 0 -2.60(-0.32%)
Jul 27, 2011 831.25 832.55 816.28 818.49 0 -20.57(-2.45%)
Jul 26, 2011 837.17 843.53 834.25 839.05 0 +7.42(+0.89%)
Jul 25, 2011 828.18 837.82 828.52 831.63 0 -8.95(-1.07%)
Jul 22, 2011 834.46 841.96 838.15 840.58 0 +1.37(+0.16%)
Jul 21, 2011 832.21 841.69 828.93 839.21 0 +16.98(+2.07%)
Jul 20, 2011 820.16 824.93 815.61 822.23 0 +6.28(+0.77%)
Jul 19, 2011 807.86 819.00 810.88 815.95 0 +14.18(+1.77%)
Jul 18, 2011 794.13 805.57 794.69 801.77 0 -10.63(-1.31%)
Jul 15, 2011 813.80 817.32 806.81 812.39 0 +1.17(+0.14%)
Jul 14, 2011 820.47 823.64 808.91 811.22 0 -2.92(-0.36%)
Jul 13, 2011 809.94 821.16 807.65 814.14 0 +16.03(+2.01%)
Jul 12, 2011 795.07 805.97 794.12 798.12 0 -3.77(-0.47%)
Jul 11, 2011 793.43 810.05 797.42 801.89 0 -26.34(-3.18%)
Jul 08, 2011 806.84 834.66 822.26 828.23 0 -13.15(-1.56%)
Jul 07, 2011 839.52 845.55 835.90 841.37 0 +3.92(+0.47%)
Jul 06, 2011 836.47 839.95 831.14 837.45 0 -6.09(-0.72%)
Jul 05, 2011 836.35 848.68 840.81 843.54 0 -14.00(-1.63%)
Jul 04, 2011 844.50 858.76 845.79 857.54 0 +0.00(+0.00%)
Jul 01, 2011 849.68 858.82 845.79 857.54 0 +4.91(+0.58%)
Jun 30, 2011 843.50 855.29 842.22 852.63 0 +15.50(+1.85%)
Jun 29, 2011 826.75 839.68 827.64 837.13 0 +15.43(+1.88%)
Jun 28, 2011 815.43 824.52 812.35 821.70 0 +0.74(+0.09%)
Jun 27, 2011 811.73 825.75 813.83 820.96 0 +7.37(+0.91%)
Jun 24, 2011 814.22 821.30 810.02 813.60 0 -6.16(-0.75%)
Jun 23, 2011 811.76 821.03 807.10 819.76 0 -5.81(-0.70%)
Jun 22, 2011 823.38 834.52 824.23 825.57 0 -6.84(-0.82%)
Jun 21, 2011 818.16 834.69 822.19 832.41 0 +18.07(+2.22%)
Jun 20, 2011 813.81 815.86 812.13 814.34 0 -1.83(-0.22%)
Jun 17, 2011 815.23 820.68 810.84 816.16 0 +15.85(+1.98%)
Jun 16, 2011 799.23 805.06 794.38 800.31 0 -1.40(-0.17%)
Jun 15, 2011 810.71 814.02 799.88 801.71 0 -25.26(-3.05%)
Jun 14, 2011 825.26 830.89 822.95 826.97 0 +13.74(+1.69%)
Jun 13, 2011 810.34 819.59 809.29 813.23 0 +0.57(+0.07%)
Jun 10, 2011 819.13 826.49 810.23 812.66 0 -18.31(-2.20%)
Jun 09, 2011 825.24 833.70 822.33 830.97 0 +6.99(+0.85%)
Jun 08, 2011 823.56 831.54 821.94 823.98 0 -7.37(-0.89%)
Jun 07, 2011 832.64 838.57 828.96 831.34 0 +2.14(+0.26%)
Jun 06, 2011 837.00 839.78 827.58 829.21 0 -10.40(-1.24%)
Jun 03, 2011 832.92 844.58 831.32 839.61 0 +6.92(+0.83%)
May 24, 2011 834.44 838.11 829.37 832.69 0 +5.99(+0.72%)
May 23, 2011 826.01 831.71 822.31 826.70 0 -16.40(-1.94%)
May 20, 2011 848.58 850.78 838.42 843.10 0 -13.12(-1.53%)
May 19, 2011 841.60 859.04 847.46 856.22 0 +8.45(+1.00%)
May 18, 2011 815.14 849.89 839.42 847.77 0 +5.53(+0.66%)
May 17, 2011 838.44 845.04 834.20 842.25 0 +2.93(+0.35%)
May 16, 2011 838.60 848.38 835.19 839.32 0 -3.65(-0.43%)
May 13, 2011 851.28 856.15 837.57 842.97 0 -12.06(-1.41%)
May 12, 2011 850.61 859.35 844.76 855.03 0 -0.10(-0.01%)
May 11, 2011 835.77 864.85 850.97 855.13 0 -11.74(-1.35%)
May 10, 2011 860.91 868.70 858.03 866.87 0 +7.74(+0.90%)
May 09, 2011 853.47 861.48 848.53 859.14 0 +3.05(+0.36%)
May 06, 2011 858.85 870.40 851.84 856.09 0 -3.06(-0.36%)
May 05, 2011 863.31 870.21 854.71 859.14 0 -15.69(-1.79%)
May 04, 2011 880.34 883.30 870.30 874.84 0 -5.82(-0.66%)
May 03, 2011 881.20 887.05 876.08 880.65 0 -15.24(-1.70%)
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.