Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Telecom Services - Foreign Sector (CIX: MSECTOR845 )

493.14 UNCHANGED
Streaming Delayed Price Updated: 11:18 AM EDT, May 15, 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 (%)
Jan 30, 2009 930.72 937.32 906.76 915.76 0 -7.26(-0.79%)
Jan 29, 2009 941.64 953.30 916.98 923.02 0 -53.94(-5.52%)
Jan 28, 2009 975.82 988.46 963.24 976.96 0 +14.59(+1.52%)
Jan 27, 2009 960.30 970.46 944.61 962.37 0 +1.79(+0.19%)
Jan 26, 2009 953.50 975.66 944.56 960.58 0 +5.64(+0.59%)
Jan 23, 2009 929.48 962.77 917.09 954.94 0 +3.43(+0.36%)
Jan 22, 2009 945.27 965.11 930.06 951.51 0 -26.54(-2.71%)
Jan 21, 2009 960.33 980.87 936.29 978.06 0 +45.81(+4.91%)
Jan 20, 2009 964.83 972.84 926.89 932.24 0 -45.07(-4.61%)
Jan 19, 2009 988.48 993.35 954.09 977.31 0 +0.00(+0.00%)
Jan 16, 2009 988.48 993.35 954.09 977.31 0 +4.75(+0.49%)
Jan 15, 2009 964.00 981.79 937.21 972.56 0 +6.06(+0.63%)
Jan 14, 2009 975.08 981.54 953.34 966.50 0 -41.52(-4.12%)
Jan 13, 2009 1006 1019 992.95 1008 0 -15.80(-1.54%)
Jan 12, 2009 1044 1048 1014 1024 0 -26.35(-2.51%)
Jan 09, 2009 1072 1074 1043 1050 0 -32.79(-3.03%)
Jan 08, 2009 1069 1087 1061 1083 0 +15.44(+1.45%)
Jan 07, 2009 1079 1088 1057 1068 0 -31.10(-2.83%)
Jan 06, 2009 1096 1109 1079 1099 0 -7.60(-0.69%)
Jan 05, 2009 1101 1117 1089 1106 0 -14.06(-1.26%)
Jan 02, 2009 1097 1128 1092 1120 0 +22.54(+2.05%)
Jan 01, 2009 1073 1108 1069 1098 0 +0.00(+0.00%)
Dec 31, 2008 1073 1108 1069 1098 0 +2.17(+0.20%)
Dec 30, 2008 1077 1101 1069 1096 0 +26.80(+2.51%)
Dec 29, 2008 1077 1086 1056 1069 0 -0.76(-0.07%)
Dec 26, 2008 1061 1077 1052 1070 0 +5.96(+0.56%)
Dec 25, 2008 1058 1073 1050 1064 0 +0.00(+0.00%)
Dec 24, 2008 1058 1073 1050 1064 0 -4.22(-0.40%)
Dec 23, 2008 1087 1093 1060 1068 0 -18.59(-1.71%)
Dec 22, 2008 1096 1104 1068 1086 0 -0.65(-0.06%)
Dec 19, 2008 1092 1107 1073 1087 0 -0.97(-0.09%)
Dec 18, 2008 1118 1130 1076 1088 0 -19.44(-1.76%)
Dec 17, 2008 1092 1121 1085 1107 0 +6.13(+0.56%)
Dec 16, 2008 1046 1107 1035 1101 0 +66.14(+6.39%)
Dec 15, 2008 1033 1052 1011 1035 0 -1.41(-0.14%)
Dec 12, 2008 1011 1046 1002 1037 0 +22.57(+2.23%)
Dec 11, 2008 1027 1048 1004 1014 0 -11.39(-1.11%)
Dec 10, 2008 1019 1034 1003 1025 0 +22.87(+2.28%)
Dec 09, 2008 1002 1030 989.39 1003 0 -17.30(-1.70%)
Dec 08, 2008 1010 1036 994.90 1020 0 +19.22(+1.92%)
Dec 05, 2008 961.31 1006 946.05 1001 0 +35.08(+3.63%)
Dec 04, 2008 971.68 998.13 950.86 965.53 0 -23.69(-2.39%)
Dec 03, 2008 963.60 993.25 945.71 989.21 0 +16.72(+1.72%)
Dec 02, 2008 948.10 980.30 936.85 972.49 0 +56.46(+6.16%)
Dec 01, 2008 951.38 958.23 912.50 916.03 0 -57.67(-5.92%)
Nov 28, 2008 963.90 980.10 951.16 973.70 0 -28.16(-2.81%)
Nov 27, 2008 968.59 1005 959.50 1002 0 +0.00(+0.00%)
Nov 26, 2008 968.59 1005 959.50 1002 0 +29.52(+3.04%)
Nov 25, 2008 982.75 996.94 942.98 972.34 0 +12.82(+1.34%)
Nov 24, 2008 918.11 978.72 911.73 959.53 0 +61.81(+6.89%)
Nov 21, 2008 885.43 904.87 839.62 897.71 0 +50.07(+5.91%)
Nov 20, 2008 882.25 908.49 840.58 847.65 0 -24.72(-2.83%)
Nov 19, 2008 917.55 932.03 869.10 872.37 0 -42.01(-4.59%)
Nov 18, 2008 906.52 929.49 885.90 914.38 0 +6.00(+0.66%)
Nov 17, 2008 915.58 939.89 895.35 908.39 0 -15.08(-1.63%)
Nov 14, 2008 940.21 969.78 915.43 923.47 0 -50.32(-5.17%)
Nov 13, 2008 912.40 978.37 875.93 973.79 0 +86.62(+9.76%)
Nov 12, 2008 910.51 922.22 880.00 887.17 0 -22.73(-2.50%)
Nov 11, 2008 926.80 935.96 895.37 909.90 0 -34.05(-3.61%)
Nov 10, 2008 969.68 982.74 927.20 943.95 0 -2.37(-0.25%)
Nov 07, 2008 920.02 955.74 910.73 946.33 0 +64.84(+7.36%)
Nov 06, 2008 925.94 943.33 872.30 881.49 0 -66.22(-6.99%)
Nov 05, 2008 982.56 1008 943.48 947.70 0 -54.26(-5.41%)
Nov 04, 2008 961.52 1007 957.18 1002 0 +71.97(+7.74%)
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.