Skip to main content

Telecom Services - Foreign Sector (CIX: MSECTOR845 )

493.14 UNCHANGED
Streaming Delayed Price Updated: 11:18 AM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 781.24 784.09 772.48 779.33 0 -3.14(-0.40%)
Apr 28, 2016 791.72 797.93 779.66 782.48 0 -17.76(-2.22%)
Apr 27, 2016 791.45 802.30 789.95 800.24 0 +8.79(+1.11%)
Apr 26, 2016 792.49 794.53 787.36 791.45 0 -0.57(-0.07%)
Apr 25, 2016 792.10 795.58 787.78 792.02 0 -7.41(-0.93%)
Apr 22, 2016 794.29 803.40 791.21 799.43 0 +3.45(+0.43%)
Apr 21, 2016 798.76 800.74 792.15 795.98 0 -1.57(-0.20%)
Apr 20, 2016 801.37 804.08 795.61 797.55 0 -9.51(-1.18%)
Apr 19, 2016 803.12 809.36 799.88 807.06 0 +9.83(+1.23%)
Apr 18, 2016 790.25 799.93 789.24 797.23 0 +10.15(+1.29%)
Apr 15, 2016 783.60 791.27 781.13 787.08 0 +6.61(+0.85%)
Apr 14, 2016 779.22 782.56 776.23 780.47 0 +3.68(+0.47%)
Apr 13, 2016 777.86 780.21 772.76 776.79 0 +6.65(+0.86%)
Apr 12, 2016 764.42 772.93 761.55 770.14 0 +6.53(+0.86%)
Apr 11, 2016 769.33 771.56 761.66 763.61 0 -0.59(-0.08%)
Apr 08, 2016 765.10 770.30 762.03 764.19 0 +10.62(+1.41%)
Apr 07, 2016 759.07 757.60 746.83 753.57 0 -6.82(-0.90%)
Apr 06, 2016 751.22 756.45 745.61 760.39 0 +11.16(+1.49%)
Apr 05, 2016 752.17 753.84 747.06 749.23 0 -13.37(-1.75%)
Apr 04, 2016 762.69 766.71 758.79 762.60 0 -0.11(-0.01%)
Apr 01, 2016 754.39 763.90 751.36 762.71 0 -7.58(-0.98%)
Mar 31, 2016 771.55 776.90 768.30 770.29 0 -6.40(-0.82%)
Mar 30, 2016 778.27 783.21 774.56 776.69 0 +4.88(+0.63%)
Mar 29, 2016 758.21 773.29 756.50 771.81 0 +11.05(+1.45%)
Mar 28, 2016 763.34 765.07 756.96 760.77 0 -4.09(-0.53%)
Mar 24, 2016 764.85 764.85 764.85 764.85 0 +2.23(+0.29%)
Mar 23, 2016 765.60 769.32 758.17 762.62 0 -10.45(-1.35%)
Mar 22, 2016 768.09 775.27 765.85 773.07 0 -0.37(-0.05%)
Mar 21, 2016 774.98 777.39 770.77 773.44 0 -4.71(-0.61%)
Mar 18, 2016 778.69 779.66 771.45 778.15 0 -2.84(-0.36%)
Mar 17, 2016 774.99 783.77 771.21 780.99 0 +7.38(+0.95%)
Mar 16, 2016 757.46 775.20 755.71 773.60 0 +12.98(+1.71%)
Mar 15, 2016 761.50 765.83 754.98 760.62 0 -6.47(-0.84%)
Mar 14, 2016 766.13 771.43 763.38 767.09 0 +1.72(+0.22%)
Mar 11, 2016 758.45 766.23 757.23 765.38 0 +18.42(+2.47%)
Mar 10, 2016 755.30 760.31 739.95 746.96 0 -6.73(-0.89%)
Mar 09, 2016 755.10 757.79 749.45 753.69 0 +6.91(+0.92%)
Mar 08, 2016 746.41 751.24 740.48 746.78 0 -3.00(-0.40%)
Mar 07, 2016 746.59 753.19 741.32 749.78 0 -6.83(-0.90%)
Mar 04, 2016 751.49 760.02 748.69 756.62 0 +3.37(+0.45%)
Mar 03, 2016 745.54 757.76 744.41 753.25 0 +6.57(+0.88%)
Mar 02, 2016 742.24 748.08 739.15 746.67 0 -0.37(-0.05%)
Mar 01, 2016 737.00 749.94 734.23 747.04 0 +18.33(+2.52%)
Feb 29, 2016 728.45 734.69 725.63 728.71 0 -3.99(-0.55%)
Feb 26, 2016 737.10 739.22 729.94 732.71 0 -3.63(-0.49%)
Feb 25, 2016 730.02 737.09 726.55 736.34 0 +17.01(+2.36%)
Feb 24, 2016 710.60 721.92 706.36 719.34 0 -1.09(-0.15%)
Feb 23, 2016 724.72 727.44 718.13 720.43 0 -12.63(-1.72%)
Feb 22, 2016 731.83 735.36 728.18 733.06 0 +5.10(+0.70%)
Feb 19, 2016 730.41 734.64 720.61 727.96 0 -8.49(-1.15%)
Feb 18, 2016 741.61 743.12 734.09 736.45 0 -7.31(-0.98%)
Feb 17, 2016 737.73 746.57 735.26 743.76 0 +14.70(+2.02%)
Feb 16, 2016 729.25 731.49 722.30 729.06 0 +7.42(+1.03%)
Feb 12, 2016 721.65 721.65 721.65 721.65 0 -0.51(-0.07%)
Feb 11, 2016 721.50 726.48 712.77 722.16 0 -8.80(-1.20%)
Feb 10, 2016 728.62 737.95 724.16 730.96 0 +3.39(+0.47%)
Feb 09, 2016 724.86 732.89 718.98 727.56 0 -8.26(-1.12%)
Feb 08, 2016 733.30 740.39 726.52 735.83 0 -11.10(-1.49%)
Feb 05, 2016 748.10 755.72 741.05 746.93 0 +3.39(+0.46%)
Feb 04, 2016 736.55 747.60 733.09 743.54 0 +5.19(+0.70%)
Feb 03, 2016 731.27 741.39 721.25 738.35 0 +13.39(+1.85%)
Feb 02, 2016 731.60 735.75 722.06 724.96 0 -19.11(-2.57%)
Feb 01, 2016 737.32 746.48 732.66 744.07 0 +6.99(+0.95%)
Jan 29, 2016 718.72 738.16 717.92 737.08 0 +20.81(+2.91%)
Jan 28, 2016 719.64 722.64 710.19 716.26 0 +6.74(+0.95%)
Jan 27, 2016 712.85 720.12 706.77 709.52 0 +1.07(+0.15%)
Jan 26, 2016 699.71 710.37 698.45 708.46 0 +16.54(+2.39%)
Jan 25, 2016 688.77 699.65 684.49 691.92 0 -4.51(-0.65%)
Jan 22, 2016 688.79 698.00 685.89 696.42 0 +17.37(+2.56%)
Jan 21, 2016 671.95 683.58 667.30 679.05 0 +1.86(+0.28%)
Jan 20, 2016 673.59 681.14 663.34 677.19 0 -11.07(-1.61%)
Jan 19, 2016 688.12 691.63 681.71 688.27 0 +10.02(+1.48%)
Jan 15, 2016 678.25 678.25 678.25 678.25 0 -17.73(-2.55%)
Jan 14, 2016 692.60 699.32 685.71 695.98 0 +4.45(+0.64%)
Jan 13, 2016 700.78 704.08 689.20 691.53 0 -7.00(-1.00%)
Jan 12, 2016 699.06 701.57 692.66 698.53 0 +8.15(+1.18%)
Jan 11, 2016 692.32 694.44 682.39 690.38 0 -0.15(-0.02%)
Jan 08, 2016 702.25 705.08 689.32 690.53 0 -5.81(-0.83%)
Jan 07, 2016 699.90 704.89 694.34 696.35 0 -11.49(-1.62%)
Jan 06, 2016 705.27 711.69 702.93 707.84 0 -4.09(-0.57%)
Jan 05, 2016 708.59 713.86 703.51 711.93 0 +10.58(+1.51%)
Jan 04, 2016 701.28 704.30 692.23 701.34 0 -9.49(-1.33%)
Dec 31, 2015 710.83 710.83 710.83 710.83 0 -4.41(-0.62%)
Dec 30, 2015 719.92 721.94 714.52 715.24 0 -8.45(-1.17%)
Dec 29, 2015 723.13 726.67 720.22 723.69 0 +2.13(+0.30%)
Dec 28, 2015 720.48 723.96 716.80 721.56 0 -0.58(-0.08%)
Dec 24, 2015 722.13 722.13 722.13 722.13 0 -3.44(-0.47%)
Dec 23, 2015 721.88 727.96 720.12 725.58 0 +9.69(+1.35%)
Dec 22, 2015 714.84 718.43 710.92 715.88 0 +3.83(+0.54%)
Dec 21, 2015 714.65 718.14 708.47 712.05 0 +8.01(+1.14%)
Dec 18, 2015 707.67 711.53 702.05 704.04 0 -8.96(-1.26%)
Dec 17, 2015 720.22 723.48 710.65 713.01 0 -6.58(-0.91%)
Dec 16, 2015 713.62 720.89 709.01 719.58 0 +19.36(+2.76%)
Dec 15, 2015 700.44 705.59 697.19 700.23 0 +5.84(+0.84%)
Dec 14, 2015 693.00 697.46 686.55 694.39 0 +6.35(+0.92%)
Dec 11, 2015 694.40 697.51 685.20 688.04 0 -15.64(-2.22%)
Dec 10, 2015 705.29 709.30 701.59 703.68 0 +0.25(+0.04%)
Dec 09, 2015 706.46 713.38 700.50 703.43 0 -4.25(-0.60%)
Dec 08, 2015 708.82 711.80 703.79 707.67 0 -56.73(-7.42%)
Dec 07, 2015 766.72 768.99 761.01 764.40 0 -5.87(-0.76%)
Dec 04, 2015 763.18 771.16 761.04 770.27 0 +7.59(+1.00%)
Dec 03, 2015 772.80 773.51 759.71 762.68 0 -5.99(-0.78%)
Dec 02, 2015 772.06 776.11 765.90 768.67 0 -4.41(-0.57%)
Dec 01, 2015 773.94 776.31 768.27 773.09 0 -0.10(-0.01%)
Nov 30, 2015 773.44 776.38 769.47 773.19 0 -1.05(-0.14%)
Nov 27, 2015 773.90 775.97 769.97 774.24 0 +5.58(+0.73%)
Nov 25, 2015 768.66 768.66 768.66 768.66 0 +0.20(+0.03%)
Nov 24, 2015 766.46 771.42 762.57 768.46 0 +0.64(+0.08%)
Nov 23, 2015 767.83 768.18 766.75 767.82 0 -9.84(-1.26%)
Nov 20, 2015 780.96 783.37 775.45 777.66 0 +3.95(+0.51%)
Nov 19, 2015 770.86 772.25 763.08 773.71 0 +3.74(+0.49%)
Nov 18, 2015 768.20 771.46 760.13 769.97 0 -1.26(-0.16%)
Nov 17, 2015 769.85 775.11 767.22 771.23 0 +9.46(+1.24%)
Nov 16, 2015 756.01 762.51 752.30 761.77 0 +5.81(+0.77%)
Nov 13, 2015 758.80 762.14 753.13 755.96 0 -8.19(-1.07%)
Nov 12, 2015 765.68 771.15 762.31 764.15 0 +4.43(+0.58%)
Nov 11, 2015 763.87 762.18 753.41 759.72 0 +2.14(+0.28%)
Nov 10, 2015 756.90 759.87 753.70 757.58 0 -1.01(-0.13%)
Nov 09, 2015 764.00 767.08 755.16 758.59 0 -9.21(-1.20%)
Nov 06, 2015 765.36 771.13 759.75 767.79 0 -3.89(-0.50%)
Nov 05, 2015 773.96 772.33 763.75 771.68 0 +4.32(+0.56%)
Nov 04, 2015 774.62 771.29 759.86 767.36 0 -2.62(-0.34%)
Nov 03, 2015 766.44 772.94 764.37 769.98 0 +0.09(+0.01%)
Nov 02, 2015 768.60 772.64 765.17 769.89 0 +5.47(+0.72%)
Oct 30, 2015 765.39 769.32 761.05 764.42 0 -0.04(-0.01%)
Oct 29, 2015 766.68 768.81 760.62 764.46 0 -9.65(-1.25%)
Oct 28, 2015 775.95 782.05 767.09 774.11 0 +7.80(+1.02%)
Oct 27, 2015 768.72 771.51 763.14 766.31 0 -8.83(-1.14%)
Oct 26, 2015 773.19 778.59 769.23 775.14 0 +1.76(+0.23%)
Oct 23, 2015 775.53 773.99 766.22 773.38 0 +7.46(+0.97%)
Oct 22, 2015 759.03 767.97 756.12 765.91 0 +16.37(+2.18%)
Oct 21, 2015 755.74 757.64 748.25 749.55 0 -3.51(-0.47%)
Oct 20, 2015 752.20 756.03 749.46 753.06 0 +5.66(+0.76%)
Oct 19, 2015 747.32 750.10 742.26 747.40 0 -1.84(-0.25%)
Oct 16, 2015 747.72 752.59 743.88 749.24 0 -3.74(-0.50%)
Oct 15, 2015 744.83 753.68 742.17 752.98 0 +15.00(+2.03%)
Oct 14, 2015 738.95 740.27 729.68 737.98 0 -0.49(-0.07%)
Oct 13, 2015 742.56 744.53 733.81 738.47 0 -13.31(-1.77%)
Oct 12, 2015 751.16 755.88 748.17 751.78 0 +3.90(+0.52%)
Oct 09, 2015 748.89 754.35 743.51 747.88 0 +1.18(+0.16%)
Oct 08, 2015 734.70 744.21 727.69 746.70 0 +4.02(+0.54%)
Oct 07, 2015 742.76 743.86 733.00 742.68 0 +10.57(+1.44%)
Oct 06, 2015 729.58 736.40 727.78 732.11 0 +6.53(+0.90%)
Oct 05, 2015 720.77 726.22 717.79 725.58 0 +19.56(+2.77%)
Oct 02, 2015 690.58 706.62 688.69 706.02 0 +4.89(+0.70%)
Oct 01, 2015 704.45 703.30 693.51 701.13 0 -1.53(-0.22%)
Sep 30, 2015 699.61 705.21 694.79 702.66 0 +12.52(+1.81%)
Sep 29, 2015 687.15 693.95 682.84 690.14 0 -1.73(-0.25%)
Sep 28, 2015 701.84 702.47 690.59 691.87 0 -13.56(-1.92%)
Sep 25, 2015 711.07 713.01 703.10 705.43 0 +1.18(+0.17%)
Sep 24, 2015 701.88 703.20 693.17 704.25 0 -2.10(-0.30%)
Sep 23, 2015 711.35 710.44 700.19 706.35 0 -5.30(-0.74%)
Sep 22, 2015 713.69 715.55 707.08 711.65 0 -13.95(-1.92%)
Sep 21, 2015 725.90 729.42 721.96 725.59 0 +2.71(+0.37%)
Sep 18, 2015 727.12 731.29 721.36 722.89 0 -19.17(-2.58%)
Sep 17, 2015 740.14 751.09 734.19 742.05 0 +0.08(+0.01%)
Sep 16, 2015 737.95 746.20 735.73 741.98 0 +7.72(+1.05%)
Sep 15, 2015 732.90 738.11 726.86 734.25 0 -5.77(-0.78%)
Sep 14, 2015 740.55 739.03 731.74 740.02 0 -8.06(-1.08%)
Sep 11, 2015 744.75 749.73 741.29 748.08 0 -5.73(-0.76%)
Sep 10, 2015 751.98 757.18 748.46 753.81 0 +0.93(+0.12%)
Sep 09, 2015 766.35 765.27 748.37 752.88 0 -3.15(-0.42%)
Sep 08, 2015 757.28 759.74 750.75 756.03 0 +15.36(+2.07%)
Sep 04, 2015 740.67 740.67 740.67 740.67 0 -17.11(-2.26%)
Sep 03, 2015 757.11 761.06 751.38 757.78 0 +3.41(+0.45%)
Sep 02, 2015 755.96 759.60 746.90 754.38 0 +4.80(+0.64%)
Sep 01, 2015 752.90 753.62 742.92 749.58 0 -20.50(-2.66%)
Aug 31, 2015 771.20 774.75 765.59 770.08 0 -4.60(-0.59%)
Aug 28, 2015 772.16 778.60 769.02 774.69 0 -4.59(-0.59%)
Aug 27, 2015 775.95 782.75 768.97 779.28 0 +19.74(+2.60%)
Aug 26, 2015 761.05 765.27 744.46 759.53 0 +12.22(+1.63%)
Aug 25, 2015 768.56 772.23 744.21 747.32 0 +10.99(+1.49%)
Aug 24, 2015 740.69 754.30 725.47 736.33 0 -37.17(-4.81%)
Aug 21, 2015 789.55 793.36 771.89 773.50 0 -14.41(-1.83%)
Aug 20, 2015 796.39 799.50 787.24 787.92 0 -10.51(-1.32%)
Aug 19, 2015 799.86 804.73 792.03 798.42 0 -5.40(-0.67%)
Aug 18, 2015 804.29 809.11 800.04 803.82 0 -3.47(-0.43%)
Aug 17, 2015 802.88 808.63 798.96 807.29 0 -2.69(-0.33%)
Aug 14, 2015 808.32 814.00 804.77 809.98 0 +1.63(+0.20%)
Aug 13, 2015 811.52 813.61 806.37 808.35 0 -7.85(-0.96%)
Aug 12, 2015 810.34 816.91 804.39 816.21 0 -5.25(-0.64%)
Aug 11, 2015 825.00 827.76 818.38 821.45 0 -13.17(-1.58%)
Aug 10, 2015 830.19 836.99 828.81 834.62 0 +11.93(+1.45%)
Aug 07, 2015 822.32 825.80 817.82 822.68 0 -1.88(-0.23%)
Aug 06, 2015 826.41 830.89 821.24 824.57 0 +0.72(+0.09%)
Aug 05, 2015 826.46 829.72 820.68 823.85 0 +4.17(+0.51%)
Aug 04, 2015 822.48 825.86 816.94 819.68 0 -1.70(-0.21%)
Aug 03, 2015 825.11 827.95 817.57 821.38 0 +1.92(+0.23%)
Jul 31, 2015 821.76 826.22 816.13 819.46 0 +2.85(+0.35%)
Jul 30, 2015 815.55 819.39 811.25 816.61 0 +3.16(+0.39%)
Jul 29, 2015 808.56 818.50 807.19 813.45 0 +8.73(+1.08%)
Jul 28, 2015 802.79 806.32 797.94 804.72 0 +10.39(+1.31%)
Jul 27, 2015 797.52 799.21 791.25 794.33 0 -4.07(-0.51%)
Jul 24, 2015 805.23 806.51 797.18 798.40 0 -6.39(-0.79%)
Jul 23, 2015 809.74 811.69 803.35 804.80 0 -3.28(-0.41%)
Jul 22, 2015 807.65 810.84 804.38 808.08 0 -5.27(-0.65%)
Jul 21, 2015 815.93 818.09 811.92 813.35 0 -0.06(-0.01%)
Jul 20, 2015 813.82 816.27 810.28 813.41 0 +1.65(+0.20%)
Jul 17, 2015 812.32 814.38 808.14 811.76 0 -1.18(-0.15%)
Jul 16, 2015 812.09 816.22 808.79 812.95 0 +10.49(+1.31%)
Jul 15, 2015 802.02 806.84 798.19 802.46 0 -4.93(-0.61%)
Jul 14, 2015 805.17 809.50 802.47 807.38 0 +3.66(+0.46%)
Jul 13, 2015 805.98 807.94 802.04 803.73 0 -0.52(-0.07%)
Jul 10, 2015 801.47 807.02 797.09 804.25 0 +28.41(+3.66%)
Jul 09, 2015 781.07 784.75 774.03 775.84 0 +8.30(+1.08%)
Jul 08, 2015 772.39 777.07 764.09 767.54 0 -12.75(-1.63%)
Jul 07, 2015 776.22 783.58 765.61 780.29 0 -5.26(-0.67%)
Jul 06, 2015 787.12 787.41 778.16 785.56 0 -15.28(-1.91%)
Jul 02, 2015 800.84 800.84 800.84 800.84 0 +2.44(+0.31%)
Jul 01, 2015 801.46 803.87 794.58 798.40 0 -1.44(-0.18%)
Jun 30, 2015 805.56 808.56 795.91 799.84 0 +2.82(+0.35%)
Jun 29, 2015 804.09 807.10 795.62 797.02 0 -20.12(-2.46%)
Jun 26, 2015 819.96 823.63 813.71 817.15 0 -1.79(-0.22%)
Jun 25, 2015 822.32 825.50 816.98 818.94 0 +0.24(+0.03%)
Jun 24, 2015 820.75 823.59 817.11 818.69 0 -4.93(-0.60%)
Jun 23, 2015 823.33 827.27 820.73 823.63 0 +4.95(+0.60%)
Jun 22, 2015 817.50 824.41 815.08 818.68 0 +11.55(+1.43%)
Jun 19, 2015 807.73 810.18 804.34 807.12 0 -2.35(-0.29%)
Jun 18, 2015 803.58 815.41 804.84 809.47 0 +7.65(+0.95%)
Jun 17, 2015 800.29 805.08 795.37 801.82 0 +1.26(+0.16%)
Jun 16, 2015 798.58 802.89 795.99 800.56 0 +0.31(+0.04%)
Jun 15, 2015 798.71 803.93 795.75 800.25 0 -9.51(-1.17%)
Jun 12, 2015 810.08 814.96 806.19 809.76 0 -2.81(-0.35%)
Jun 11, 2015 813.94 817.64 808.41 812.57 0 -0.48(-0.06%)
Jun 10, 2015 808.23 816.90 805.89 813.05 0 +14.20(+1.78%)
Jun 09, 2015 799.92 802.46 794.38 798.85 0 -0.76(-0.10%)
Jun 08, 2015 800.81 803.43 795.94 799.61 0 +1.88(+0.24%)
Jun 05, 2015 796.62 802.21 792.66 797.73 0 -8.33(-1.03%)
Jun 04, 2015 812.95 818.78 803.12 806.06 0 -11.76(-1.44%)
Jun 03, 2015 816.38 822.81 813.34 817.82 0 +7.75(+0.96%)
Jun 02, 2015 808.66 814.14 806.85 810.07 0 +5.01(+0.62%)
Jun 01, 2015 808.54 809.74 801.13 805.06 0 -1.36(-0.17%)
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%)
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.