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 (%)
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%)
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.