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

Long Distance Carriers Sector (CIX: MSECTOR843 )

N/A UNCHANGED
Last Price Updated: 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 (%)
Mar 31, 2009 947.38 988.58 941.97 975.70 0 +39.39(+4.21%)
Mar 30, 2009 947.02 948.66 920.23 936.30 0 -22.77(-2.37%)
Mar 27, 2009 953.54 968.17 932.15 959.07 0 -7.08(-0.73%)
Mar 26, 2009 935.14 967.67 931.02 966.15 0 +21.12(+2.23%)
Mar 25, 2009 945.47 949.89 921.32 945.03 0 +19.68(+2.13%)
Mar 24, 2009 933.78 942.68 907.30 925.35 0 -25.62(-2.69%)
Mar 23, 2009 932.78 952.26 920.74 950.97 0 +38.93(+4.27%)
Mar 20, 2009 903.63 929.51 887.60 912.04 0 -7.73(-0.84%)
Mar 19, 2009 943.05 953.68 914.29 919.77 0 -0.72(-0.08%)
Mar 18, 2009 900.06 932.53 878.49 920.49 0 +14.89(+1.64%)
Mar 17, 2009 904.11 911.46 885.60 905.60 0 +6.91(+0.77%)
Mar 16, 2009 919.60 921.48 896.22 898.70 0 -8.44(-0.93%)
Mar 13, 2009 885.30 920.31 876.20 907.14 0 +22.54(+2.55%)
Mar 12, 2009 838.56 889.95 837.34 884.60 0 +34.68(+4.08%)
Mar 11, 2009 858.21 866.47 841.77 849.92 0 +1.15(+0.14%)
Mar 10, 2009 832.19 859.58 815.82 848.77 0 +37.61(+4.64%)
Mar 09, 2009 816.80 849.39 803.33 811.16 0 -26.24(-3.13%)
Mar 06, 2009 877.87 879.31 812.98 837.40 0 -19.65(-2.29%)
Mar 05, 2009 880.57 881.55 844.82 857.04 0 -27.72(-3.13%)
Mar 04, 2009 868.75 892.13 853.97 884.76 0 +43.01(+5.11%)
Mar 03, 2009 840.51 895.92 818.68 841.75 0 +9.43(+1.13%)
Mar 02, 2009 849.12 875.24 822.34 832.33 0 -53.54(-6.04%)
Feb 27, 2009 903.24 913.57 883.12 885.87 0 -31.42(-3.43%)
Feb 26, 2009 939.25 949.97 901.30 917.29 0 -14.71(-1.58%)
Feb 25, 2009 933.75 947.98 903.35 932.01 0 -13.08(-1.38%)
Feb 24, 2009 919.48 951.92 894.85 945.09 0 +37.57(+4.14%)
Feb 23, 2009 968.41 968.95 902.45 907.52 0 -25.91(-2.78%)
Feb 20, 2009 949.67 951.83 911.30 933.43 0 -26.11(-2.72%)
Feb 19, 2009 981.93 1002 956.49 959.54 0 -19.04(-1.95%)
Feb 18, 2009 951.53 988.01 941.14 978.58 0 +31.90(+3.37%)
Feb 17, 2009 1001 1002 938.93 946.68 0 -72.93(-7.15%)
Feb 16, 2009 1010 1037 995.71 1020 0 +0.00(+0.00%)
Feb 13, 2009 1010 1037 995.71 1020 0 +16.32(+1.63%)
Feb 12, 2009 1025 1032 976.15 1003 0 -18.34(-1.80%)
Feb 11, 2009 1036 1069 1014 1022 0 -29.65(-2.82%)
Feb 10, 2009 1103 1123 1039 1051 0 -69.12(-6.17%)
Feb 09, 2009 1127 1145 1110 1120 0 -15.25(-1.34%)
Feb 06, 2009 1107 1146 1102 1136 0 +36.36(+3.31%)
Feb 05, 2009 1081 1105 1073 1099 0 +11.62(+1.07%)
Feb 04, 2009 1133 1135 1079 1088 0 -8.60(-0.78%)
Feb 03, 2009 1066 1105 1061 1096 0 -7.26(-0.66%)
Feb 02, 2009 1123 1132 1091 1104 0 -32.50(-2.86%)
Jan 30, 2009 1163 1170 1126 1136 0 -22.92(-1.98%)
Jan 29, 2009 1185 1192 1155 1159 0 -42.15(-3.51%)
Jan 28, 2009 1172 1209 1166 1201 0 +30.19(+2.58%)
Jan 27, 2009 1148 1185 1143 1171 0 +0.77(+0.07%)
Jan 26, 2009 1136 1196 1136 1170 0 +25.75(+2.25%)
Jan 23, 2009 1039 1159 1039 1144 0 +35.96(+3.24%)
Jan 22, 2009 1125 1129 1090 1108 0 -38.31(-3.34%)
Jan 21, 2009 1108 1149 1104 1147 0 +38.81(+3.50%)
Jan 20, 2009 1202 1204 1106 1108 0 -72.10(-6.11%)
Jan 19, 2009 1188 1197 1142 1180 0 +0.00(+0.00%)
Jan 16, 2009 1188 1197 1142 1180 0 +11.03(+0.94%)
Jan 15, 2009 1132 1174 1083 1169 0 +35.09(+3.09%)
Jan 14, 2009 1165 1176 1133 1134 0 -49.88(-4.21%)
Jan 13, 2009 1158 1204 1156 1184 0 -10.93(-0.91%)
Jan 12, 2009 1217 1220 1183 1195 0 -20.20(-1.66%)
Jan 09, 2009 1257 1257 1204 1215 0 -35.74(-2.86%)
Jan 08, 2009 1257 1259 1185 1251 0 +23.96(+1.95%)
Jan 07, 2009 1293 1297 1219 1227 0 -84.94(-6.48%)
Jan 06, 2009 1355 1366 1302 1312 0 -31.16(-2.32%)
Jan 05, 2009 1341 1347 1308 1343 0 +9.18(+0.69%)
Jan 02, 2009 1307 1349 1305 1334 0 -8.78(-0.65%)
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.