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 (%)
Sep 28, 2018 557.78 561.16 556.12 557.56 0 -5.23(-0.93%)
Sep 27, 2018 561.73 566.49 560.28 562.79 0 -1.20(-0.21%)
Sep 26, 2018 565.25 567.50 562.10 564.00 0 -0.29(-0.05%)
Sep 25, 2018 563.56 566.58 561.59 564.29 0 +2.92(+0.52%)
Sep 24, 2018 563.40 564.44 559.75 561.37 0 -1.96(-0.35%)
Sep 21, 2018 562.63 566.15 560.92 563.32 0 -0.88(-0.16%)
Sep 20, 2018 563.00 565.61 560.74 564.21 0 +5.91(+1.06%)
Sep 19, 2018 556.31 559.44 555.28 558.30 0 -2.46(-0.44%)
Sep 18, 2018 557.25 562.86 556.59 560.75 0 +10.23(+1.86%)
Sep 17, 2018 551.60 553.83 549.38 550.53 0 -1.00(-0.18%)
Sep 14, 2018 552.68 553.84 549.16 551.52 0 -1.07(-0.19%)
Sep 13, 2018 552.60 554.61 551.08 552.59 0 +4.00(+0.73%)
Sep 12, 2018 544.38 550.30 543.75 548.59 0 +3.90(+0.72%)
Sep 11, 2018 541.97 546.42 540.72 544.69 0 -1.66(-0.30%)
Sep 10, 2018 546.66 549.03 544.55 546.35 0 +6.95(+1.29%)
Sep 07, 2018 538.05 542.26 535.94 539.40 0 -1.12(-0.21%)
Sep 06, 2018 540.38 542.76 537.80 540.52 0 +2.49(+0.46%)
Sep 05, 2018 539.83 541.33 536.40 538.03 0 -8.02(-1.47%)
Sep 04, 2018 546.65 548.74 543.19 546.05 0 -4.14(-0.75%)
Aug 31, 2018 550.19 550.19 550.19 550.19 0 -4.30(-0.78%)
Aug 30, 2018 556.15 558.17 553.06 554.49 0 -8.40(-1.49%)
Aug 29, 2018 561.31 564.73 558.58 562.89 0 +0.79(+0.14%)
Aug 28, 2018 564.45 565.89 560.92 562.11 0 -0.83(-0.15%)
Aug 27, 2018 561.03 564.56 559.11 562.93 0 +5.42(+0.97%)
Aug 24, 2018 556.29 560.01 555.05 557.52 0 +6.24(+1.13%)
Aug 23, 2018 553.34 556.64 550.57 551.28 0 -2.96(-0.53%)
Aug 22, 2018 555.52 557.75 552.08 554.24 0 -2.67(-0.48%)
Aug 21, 2018 556.64 559.43 554.07 556.91 0 -0.23(-0.04%)
Aug 20, 2018 558.23 559.49 551.87 557.13 0 -0.29(-0.05%)
Aug 17, 2018 553.40 559.29 551.74 557.42 0 +0.72(+0.13%)
Aug 16, 2018 555.97 559.84 553.66 556.70 0 +0.67(+0.12%)
Aug 15, 2018 555.37 557.70 549.89 556.03 0 -0.84(-0.15%)
Aug 14, 2018 556.48 559.08 554.41 556.87 0 +3.35(+0.60%)
Aug 13, 2018 556.48 558.65 552.31 553.53 0 -6.00(-1.07%)
Aug 10, 2018 560.05 563.11 557.18 559.52 0 -13.00(-2.27%)
Aug 09, 2018 571.56 576.19 569.04 572.53 0 -5.86(-1.01%)
Aug 08, 2018 576.89 580.00 574.97 578.39 0 +4.22(+0.74%)
Aug 07, 2018 575.48 577.14 572.42 574.17 0 +4.94(+0.87%)
Aug 06, 2018 567.15 570.93 565.37 569.23 0 +0.02(+0.00%)
Aug 03, 2018 565.49 570.19 564.07 569.21 0 +1.97(+0.35%)
Aug 02, 2018 566.79 568.46 563.54 567.24 0 -7.57(-1.32%)
Aug 01, 2018 575.79 576.98 572.59 574.81 0 -3.85(-0.66%)
Jul 31, 2018 579.50 581.20 576.77 578.65 0 -1.82(-0.31%)
Jul 30, 2018 581.26 583.25 578.67 580.48 0 +2.33(+0.40%)
Jul 27, 2018 578.81 581.74 576.18 578.15 0 +3.60(+0.63%)
Jul 26, 2018 575.57 577.39 572.80 574.55 0 +2.55(+0.45%)
Jul 25, 2018 569.71 572.66 565.66 572.00 0 +2.31(+0.41%)
Jul 24, 2018 570.20 572.18 567.53 569.69 0 +1.36(+0.24%)
Jul 23, 2018 567.21 570.35 565.50 568.33 0 +0.71(+0.13%)
Jul 20, 2018 565.55 569.60 564.46 567.62 0 +2.67(+0.47%)
Jul 19, 2018 562.76 567.51 561.29 564.95 0 -4.25(-0.75%)
Jul 18, 2018 569.37 571.20 566.93 569.19 0 +0.35(+0.06%)
Jul 17, 2018 565.62 570.37 564.70 568.85 0 +0.01(+0.00%)
Jul 16, 2018 570.18 572.09 567.01 568.84 0 -0.37(-0.06%)
Jul 13, 2018 571.07 572.27 567.09 569.21 0 -1.46(-0.26%)
Jul 12, 2018 568.37 572.72 566.11 570.66 0 +2.40(+0.42%)
Jul 11, 2018 571.00 574.40 567.38 568.26 0 -6.02(-1.05%)
Jul 10, 2018 572.16 575.15 569.97 574.28 0 -0.75(-0.13%)
Jul 09, 2018 575.85 578.06 571.91 575.03 0 +4.99(+0.88%)
Jul 06, 2018 568.74 571.68 566.52 570.04 0 +2.09(+0.37%)
Jul 05, 2018 568.42 566.36 565.16 567.96 0 +11.54(+2.07%)
Jul 03, 2018 556.42 556.42 556.42 556.42 0 +4.72(+0.86%)
Jul 02, 2018 551.68 554.23 548.78 551.70 0 -8.03(-1.44%)
Jun 29, 2018 560.16 562.65 557.90 559.74 0 +1.01(+0.18%)
Jun 28, 2018 561.56 563.49 555.62 558.73 0 -2.43(-0.43%)
Jun 27, 2018 564.90 568.23 560.32 561.16 0 -1.58(-0.28%)
Jun 26, 2018 561.79 565.14 558.83 562.74 0 +0.21(+0.04%)
Jun 25, 2018 564.50 565.92 561.15 562.53 0 -4.80(-0.85%)
Jun 22, 2018 566.63 569.30 563.64 567.33 0 +5.30(+0.94%)
Jun 21, 2018 564.79 566.31 559.97 562.04 0 -5.73(-1.01%)
Jun 20, 2018 567.94 571.66 565.41 567.76 0 +3.50(+0.62%)
Jun 19, 2018 562.65 566.09 559.14 564.26 0 -5.81(-1.02%)
Jun 18, 2018 568.97 571.59 566.29 570.07 0 -2.68(-0.47%)
Jun 15, 2018 572.75 573.96 572.47 572.75 0 -2.95(-0.51%)
Jun 14, 2018 577.04 579.99 574.38 575.70 0 +0.12(+0.02%)
Jun 13, 2018 578.35 580.92 573.35 575.58 0 +0.20(+0.03%)
Jun 12, 2018 579.06 580.20 572.43 575.38 0 +0.38(+0.07%)
Jun 11, 2018 571.16 577.30 570.10 575.00 0 +4.30(+0.75%)
Jun 08, 2018 566.52 573.62 564.31 570.71 0 -0.98(-0.17%)
Jun 07, 2018 572.11 575.24 568.74 571.68 0 -5.15(-0.89%)
Jun 06, 2018 571.26 577.81 570.12 576.83 0 +5.62(+0.98%)
Jun 05, 2018 572.31 574.93 569.46 571.21 0 +1.61(+0.28%)
Jun 04, 2018 570.79 572.97 566.39 569.60 0 +6.16(+1.09%)
Jun 01, 2018 561.61 565.81 559.72 563.45 0 +4.46(+0.80%)
May 31, 2018 561.07 562.88 555.62 558.98 0 -5.08(-0.90%)
May 30, 2018 560.88 566.32 558.00 564.06 0 +3.44(+0.61%)
May 29, 2018 562.99 565.78 557.72 560.62 0 -9.54(-1.67%)
May 25, 2018 570.16 570.16 570.16 570.16 0 -0.96(-0.17%)
May 24, 2018 571.85 574.13 567.24 571.12 0 -4.72(-0.82%)
May 23, 2018 572.25 576.68 570.65 575.84 0 +0.27(+0.05%)
May 22, 2018 575.58 579.43 573.89 575.57 0 +0.28(+0.05%)
May 21, 2018 577.40 578.19 573.11 575.29 0 -1.57(-0.27%)
May 18, 2018 575.04 580.15 571.94 576.85 0 -2.07(-0.36%)
May 17, 2018 579.57 580.78 577.44 578.92 0 -3.09(-0.53%)
May 16, 2018 577.99 583.73 576.83 582.01 0 -1.67(-0.29%)
May 15, 2018 584.83 586.47 580.75 583.68 0 -6.95(-1.18%)
May 14, 2018 591.73 595.12 588.38 590.64 0 -4.01(-0.68%)
May 11, 2018 594.64 598.71 589.59 594.65 0 -0.01(-0.00%)
May 10, 2018 592.73 596.58 590.03 594.66 0 -2.39(-0.40%)
May 09, 2018 597.32 600.28 594.11 597.05 0 +4.62(+0.78%)
May 08, 2018 591.49 593.90 588.59 592.43 0 +0.55(+0.09%)
May 07, 2018 594.13 597.00 589.54 591.88 0 +1.25(+0.21%)
May 04, 2018 587.93 591.72 585.12 590.63 0 +1.06(+0.18%)
May 03, 2018 590.08 593.38 585.61 589.57 0 -2.79(-0.47%)
May 02, 2018 591.50 598.03 588.74 592.36 0 -1.23(-0.21%)
May 01, 2018 592.83 596.89 588.08 593.59 0 -1.19(-0.20%)
Apr 30, 2018 598.93 600.45 592.62 594.78 0 -0.33(-0.05%)
Apr 27, 2018 593.88 597.44 590.16 595.11 0 +2.05(+0.35%)
Apr 26, 2018 593.86 595.34 589.94 593.06 0 +2.18(+0.37%)
Apr 25, 2018 590.72 593.05 587.60 590.87 0 -0.70(-0.12%)
Apr 24, 2018 594.87 597.09 589.68 591.57 0 -4.31(-0.72%)
Apr 23, 2018 594.89 598.83 593.38 595.88 0 +0.81(+0.14%)
Apr 20, 2018 596.48 598.64 592.03 595.06 0 -2.80(-0.47%)
Apr 19, 2018 599.16 601.47 595.05 597.86 0 +0.15(+0.03%)
Apr 18, 2018 596.41 599.59 593.47 597.71 0 +2.52(+0.42%)
Apr 17, 2018 593.33 596.28 590.41 595.18 0 +2.30(+0.39%)
Apr 16, 2018 592.88 594.87 589.36 592.89 0 +3.44(+0.58%)
Apr 13, 2018 591.55 592.66 587.36 589.45 0 -1.58(-0.27%)
Apr 12, 2018 592.12 594.42 588.96 591.03 0 -2.30(-0.39%)
Apr 11, 2018 592.31 596.27 591.12 593.33 0 -3.02(-0.51%)
Apr 10, 2018 598.69 601.03 594.03 596.36 0 +4.41(+0.75%)
Apr 09, 2018 590.26 596.24 587.93 591.94 0 +6.05(+1.03%)
Apr 06, 2018 585.52 590.83 583.65 585.89 0 -1.90(-0.32%)
Apr 05, 2018 585.94 590.83 584.53 587.80 0 +5.13(+0.88%)
Apr 04, 2018 576.30 583.17 572.08 582.66 0 +2.96(+0.51%)
Apr 03, 2018 577.42 580.95 574.56 579.71 0 +5.04(+0.88%)
Apr 02, 2018 579.16 581.84 571.66 574.67 0 -5.79(-1.00%)
Mar 29, 2018 580.46 580.46 580.46 580.46 0 +7.26(+1.27%)
Mar 28, 2018 570.19 576.93 568.96 573.20 0 +4.50(+0.79%)
Mar 27, 2018 575.23 576.68 567.00 568.70 0 -3.23(-0.57%)
Mar 26, 2018 570.29 571.56 564.94 571.93 0 +8.14(+1.44%)
Mar 23, 2018 570.68 573.68 562.69 563.79 0 -7.16(-1.25%)
Mar 22, 2018 574.16 576.67 569.04 570.96 0 -10.53(-1.81%)
Mar 21, 2018 578.19 583.69 576.47 581.49 0 +1.68(+0.29%)
Mar 20, 2018 578.93 582.68 576.46 579.81 0 -2.38(-0.41%)
Mar 19, 2018 586.96 588.03 579.83 582.18 0 -6.49(-1.10%)
Mar 16, 2018 585.66 590.49 584.94 588.67 0 +3.50(+0.60%)
Mar 15, 2018 584.99 588.07 582.58 585.18 0 -0.97(-0.17%)
Mar 14, 2018 587.63 589.92 584.01 586.15 0 -0.40(-0.07%)
Mar 13, 2018 593.60 594.50 585.13 586.55 0 -8.02(-1.35%)
Mar 12, 2018 592.91 596.37 591.66 594.58 0 -0.15(-0.02%)
Mar 09, 2018 593.96 596.29 590.88 594.72 0 +2.61(+0.44%)
Mar 08, 2018 590.67 593.87 589.20 592.12 0 -0.29(-0.05%)
Mar 07, 2018 589.13 593.69 586.92 592.40 0 +1.62(+0.27%)
Mar 06, 2018 591.45 593.53 587.97 590.78 0 +1.37(+0.23%)
Mar 05, 2018 584.19 590.70 582.05 589.41 0 +5.32(+0.91%)
Mar 02, 2018 578.93 584.74 576.65 584.09 0 +1.46(+0.25%)
Mar 01, 2018 586.05 588.80 578.65 582.63 0 -4.16(-0.71%)
Feb 28, 2018 590.91 594.34 585.87 586.79 0 -3.38(-0.57%)
Feb 27, 2018 597.54 598.44 588.98 590.17 0 -9.06(-1.51%)
Feb 26, 2018 595.52 601.40 593.45 599.23 0 +2.75(+0.46%)
Feb 23, 2018 593.95 597.41 591.58 596.48 0 +8.06(+1.37%)
Feb 22, 2018 588.28 592.15 585.01 588.42 0 +2.65(+0.45%)
Feb 21, 2018 587.00 592.09 583.04 585.77 0 -0.42(-0.07%)
Feb 20, 2018 585.05 589.34 583.20 586.19 0 -0.91(-0.15%)
Feb 16, 2018 587.10 587.10 587.10 587.10 0 +2.82(+0.48%)
Feb 15, 2018 582.42 585.74 578.00 584.28 0 +7.23(+1.25%)
Feb 14, 2018 570.17 579.13 566.98 577.04 0 +3.64(+0.63%)
Feb 13, 2018 570.75 574.89 569.35 573.41 0 -8.93(-1.53%)
Feb 12, 2018 580.13 586.76 574.03 582.33 0 +5.27(+0.91%)
Feb 09, 2018 576.41 585.99 561.62 577.07 0 -2.99(-0.51%)
Feb 08, 2018 592.07 597.29 579.30 580.05 0 -15.78(-2.65%)
Feb 07, 2018 599.63 602.40 594.17 595.83 0 -10.65(-1.76%)
Feb 06, 2018 592.16 608.48 589.23 606.48 0 +6.39(+1.07%)
Feb 05, 2018 610.67 613.63 596.00 600.09 0 -17.82(-2.88%)
Feb 02, 2018 622.04 624.16 615.26 617.90 0 -15.08(-2.38%)
Feb 01, 2018 628.29 634.55 626.09 632.99 0 -5.02(-0.79%)
Jan 31, 2018 637.23 640.26 631.22 638.00 0 +2.97(+0.47%)
Jan 30, 2018 635.41 637.59 632.16 635.03 0 -3.14(-0.49%)
Jan 29, 2018 639.35 641.86 635.34 638.17 0 -7.01(-1.09%)
Jan 26, 2018 642.65 646.34 640.61 645.17 0 +5.08(+0.79%)
Jan 25, 2018 642.05 645.47 637.82 640.09 0 +0.18(+0.03%)
Jan 24, 2018 639.38 643.43 635.63 639.92 0 +2.02(+0.32%)
Jan 23, 2018 636.39 640.17 634.09 637.89 0 +1.01(+0.16%)
Jan 22, 2018 635.97 637.94 633.12 636.88 0 +5.37(+0.85%)
Jan 19, 2018 630.51 634.12 627.87 631.51 0 +2.42(+0.39%)
Jan 18, 2018 633.41 635.40 627.19 629.09 0 -1.02(-0.16%)
Jan 17, 2018 629.13 634.04 627.21 630.11 0 +0.21(+0.03%)
Jan 16, 2018 629.93 634.20 627.76 629.90 0 +1.61(+0.26%)
Jan 12, 2018 628.29 628.29 628.29 628.29 0 +3.29(+0.53%)
Jan 11, 2018 623.74 626.84 621.44 625.01 0 +1.63(+0.26%)
Jan 10, 2018 625.55 627.43 621.54 623.37 0 -4.84(-0.77%)
Jan 09, 2018 631.03 631.96 626.83 628.22 0 +0.18(+0.03%)
Jan 08, 2018 625.84 628.90 624.17 628.03 0 +0.09(+0.01%)
Jan 05, 2018 624.86 630.46 623.43 627.95 0 +3.59(+0.58%)
Jan 04, 2018 621.91 626.93 620.41 624.36 0 +4.42(+0.71%)
Jan 03, 2018 621.57 622.91 615.16 619.93 0 -1.96(-0.31%)
Jan 02, 2018 619.11 623.17 618.12 621.89 0 +6.50(+1.06%)
Dec 29, 2017 615.39 615.39 615.39 615.39 0 +0.37(+0.06%)
Dec 28, 2017 616.51 617.33 613.02 615.02 0 -1.41(-0.23%)
Dec 27, 2017 617.77 619.27 614.63 616.43 0 -1.79(-0.29%)
Dec 26, 2017 617.55 621.66 614.38 618.22 0 +1.69(+0.27%)
Dec 22, 2017 616.17 618.48 614.43 616.53 0 -0.06(-0.01%)
Dec 21, 2017 615.49 619.76 613.62 616.59 0 +2.83(+0.46%)
Dec 20, 2017 616.45 618.06 612.42 613.76 0 -2.91(-0.47%)
Dec 19, 2017 621.63 622.37 615.19 616.67 0 -4.82(-0.78%)
Dec 18, 2017 620.82 623.50 618.80 621.50 0 +3.40(+0.55%)
Dec 15, 2017 615.77 623.58 613.53 618.10 0 -5.96(-0.96%)
Dec 14, 2017 625.29 628.32 622.33 624.06 0 -1.85(-0.30%)
Dec 13, 2017 622.70 628.70 621.60 625.91 0 +3.88(+0.62%)
Dec 12, 2017 622.65 625.23 619.25 622.03 0 -6.00(-0.96%)
Dec 11, 2017 627.51 630.58 625.05 628.03 0 +2.71(+0.43%)
Dec 08, 2017 624.20 629.73 621.52 625.32 0 -1.25(-0.20%)
Dec 07, 2017 623.34 629.41 621.84 626.57 0 +1.20(+0.19%)
Dec 06, 2017 625.28 630.00 622.37 625.38 0 +0.05(+0.01%)
Dec 05, 2017 629.61 632.63 623.34 625.32 0 +1.81(+0.29%)
Dec 04, 2017 628.72 630.02 622.99 623.51 0 -1.77(-0.28%)
Dec 01, 2017 626.31 629.07 621.42 625.28 0 -4.75(-0.75%)
Nov 30, 2017 631.35 636.01 626.91 630.03 0 +2.38(+0.38%)
Nov 29, 2017 630.04 632.83 625.16 627.65 0 +0.03(+0.01%)
Nov 28, 2017 627.41 630.37 624.21 627.61 0 +1.89(+0.30%)
Nov 27, 2017 630.31 631.01 624.38 625.73 0 -4.08(-0.65%)
Nov 24, 2017 626.48 631.39 625.44 629.80 0 +7.47(+1.20%)
Nov 22, 2017 620.32 624.76 617.38 622.34 0 +3.49(+0.56%)
Nov 21, 2017 619.80 621.44 616.35 618.84 0 +1.37(+0.22%)
Nov 20, 2017 616.48 621.22 614.07 617.47 0 -0.31(-0.05%)
Nov 17, 2017 620.74 622.59 612.96 617.78 0 -1.79(-0.29%)
Nov 16, 2017 620.23 622.66 614.78 619.57 0 +6.00(+0.98%)
Nov 15, 2017 611.88 616.33 610.09 613.58 0 +0.53(+0.09%)
Nov 14, 2017 611.16 617.30 609.59 613.04 0 -0.93(-0.15%)
Nov 13, 2017 616.47 618.59 610.62 613.97 0 -8.16(-1.31%)
Nov 10, 2017 619.20 623.69 616.33 622.14 0 +2.59(+0.42%)
Nov 09, 2017 617.75 621.53 614.24 619.54 0 -4.59(-0.74%)
Nov 08, 2017 622.22 625.62 620.59 624.13 0 +1.59(+0.26%)
Nov 07, 2017 623.97 626.57 619.17 622.54 0 -0.29(-0.05%)
Nov 06, 2017 619.68 624.50 618.57 622.84 0 +4.02(+0.65%)
Nov 03, 2017 619.25 622.92 616.34 618.81 0 -3.40(-0.55%)
Nov 02, 2017 621.69 624.90 618.68 622.21 0 -2.19(-0.35%)
Nov 01, 2017 624.96 626.83 618.83 624.40 0 +3.15(+0.51%)
Oct 31, 2017 618.24 623.61 617.03 621.25 0 +3.57(+0.58%)
Oct 30, 2017 617.57 620.56 614.50 617.68 0 +4.04(+0.66%)
Oct 27, 2017 613.57 616.69 610.67 613.64 0 -0.62(-0.10%)
Oct 26, 2017 615.64 618.70 612.39 614.27 0 +1.99(+0.33%)
Oct 25, 2017 617.23 617.95 608.71 612.27 0 -1.85(-0.30%)
Oct 24, 2017 615.62 619.28 613.29 614.12 0 +1.14(+0.19%)
Oct 23, 2017 614.56 617.53 611.13 612.99 0 -4.13(-0.67%)
Oct 20, 2017 616.48 621.09 613.97 617.12 0 -2.68(-0.43%)
Oct 19, 2017 618.22 622.89 615.41 619.79 0 -4.38(-0.70%)
Oct 18, 2017 623.09 626.13 619.31 624.17 0 +0.00(+0.00%)
Oct 17, 2017 621.90 626.67 619.48 624.17 0 -2.93(-0.47%)
Oct 16, 2017 629.17 630.39 624.68 627.10 0 -3.58(-0.57%)
Oct 13, 2017 629.26 635.98 627.69 630.69 0 +3.64(+0.58%)
Oct 12, 2017 627.49 629.72 624.78 627.04 0 +0.32(+0.05%)
Oct 11, 2017 626.26 629.03 623.32 626.73 0 -1.73(-0.27%)
Oct 10, 2017 625.35 630.31 622.99 628.45 0 +6.13(+0.99%)
Oct 09, 2017 621.79 626.50 620.03 622.32 0 +1.59(+0.26%)
Oct 06, 2017 620.00 624.02 617.15 620.73 0 -2.09(-0.34%)
Oct 05, 2017 622.53 625.94 620.55 622.81 0 +2.01(+0.32%)
Oct 04, 2017 621.43 623.16 618.65 620.80 0 -1.70(-0.27%)
Oct 03, 2017 620.90 623.87 619.33 622.51 0 +0.81(+0.13%)
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.