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

Telecom Services - Domestic Sector (CIX: MSECTOR844 )

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 (%)
Apr 30, 2014 1510 1520 1504 1517 0 +6.99(+0.46%)
Apr 29, 2014 1506 1514 1496 1510 0 +10.01(+0.67%)
Apr 28, 2014 1488 1505 1483 1500 0 +18.79(+1.27%)
Apr 25, 2014 1482 1488 1475 1482 0 -5.36(-0.36%)
Apr 24, 2014 1512 1516 1482 1487 0 -23.46(-1.55%)
Apr 23, 2014 1510 1523 1491 1510 0 -30.37(-1.97%)
Apr 22, 2014 1538 1550 1532 1541 0 +2.76(+0.18%)
Apr 21, 2014 1535 1542 1530 1538 0 +5.73(+0.37%)
Apr 17, 2014 1532 1532 1532 0 +6.02(+0.39%)
Apr 16, 2014 1517 1528 1510 1526 0 +13.17(+0.87%)
Apr 15, 2014 1511 1519 1502 1513 0 +1.95(+0.13%)
Apr 14, 2014 1508 1513 1497 1511 0 +7.72(+0.51%)
Apr 11, 2014 1506 1513 1499 1503 0 -5.57(-0.37%)
Apr 10, 2014 1515 1532 1505 1509 0 -6.40(-0.42%)
Apr 09, 2014 1524 1526 1504 1515 0 -9.20(-0.60%)
Apr 08, 2014 1511 1526 1506 1525 0 -0.40(-0.03%)
Apr 07, 2014 1520 1535 1517 1525 0 -0.32(-0.02%)
Apr 04, 2014 1534 1538 1522 1525 0 -2.76(-0.18%)
Apr 03, 2014 1524 1532 1515 1528 0 +7.91(+0.52%)
Apr 02, 2014 1514 1529 1510 1520 0 +6.22(+0.41%)
Apr 01, 2014 1508 1516 1496 1514 0 +4.23(+0.28%)
Mar 31, 2014 1515 1522 1506 1510 0 +3.57(+0.24%)
Mar 28, 2014 1508 1516 1495 1506 0 -0.02(-0.00%)
Mar 27, 2014 1490 1509 1487 1506 0 +17.12(+1.15%)
Mar 26, 2014 1500 1507 1488 1489 0 -4.35(-0.29%)
Mar 25, 2014 1485 1500 1479 1493 0 +7.93(+0.53%)
Mar 24, 2014 1483 1494 1472 1485 0 +3.99(+0.27%)
Mar 21, 2014 1489 1500 1475 1481 0 -0.89(-0.06%)
Mar 20, 2014 1453 1485 1448 1482 0 +32.31(+2.23%)
Mar 19, 2014 1456 1468 1444 1450 0 -6.42(-0.44%)
Mar 18, 2014 1448 1459 1445 1456 0 +9.51(+0.66%)
Mar 17, 2014 1441 1450 1436 1447 0 +12.43(+0.87%)
Mar 14, 2014 1427 1441 1426 1435 0 +2.97(+0.21%)
Mar 13, 2014 1442 1448 1429 1432 0 -6.96(-0.48%)
Mar 12, 2014 1438 1444 1429 1439 0 -4.34(-0.30%)
Mar 11, 2014 1450 1452 1435 1443 0 -10.30(-0.71%)
Mar 10, 2014 1447 1456 1439 1453 0 -3.86(-0.26%)
Mar 07, 2014 1460 1462 1447 1457 0 -1.38(-0.09%)
Mar 06, 2014 1455 1461 1450 1458 0 +4.49(+0.31%)
Mar 05, 2014 1461 1463 1448 1454 0 -6.12(-0.42%)
Mar 04, 2014 1454 1469 1451 1460 0 +41.77(+2.95%)
Mar 03, 2014 1416 1426 1409 1418 0 -5.25(-0.37%)
Feb 28, 2014 1428 1435 1415 1424 0 -4.07(-0.29%)
Feb 27, 2014 1409 1433 1403 1428 0 +18.83(+1.34%)
Feb 26, 2014 1413 1419 1401 1409 0 -3.81(-0.27%)
Feb 25, 2014 1420 1427 1407 1413 0 -4.34(-0.31%)
Feb 24, 2014 1430 1436 1415 1417 0 -16.63(-1.16%)
Feb 21, 2014 1441 1454 1430 1434 0 -16.42(-1.13%)
Feb 20, 2014 1429 1459 1423 1450 0 +24.02(+1.68%)
Feb 19, 2014 1416 1435 1409 1426 0 +5.07(+0.36%)
Feb 18, 2014 1433 1435 1409 1421 0 -10.63(-0.74%)
Feb 14, 2014 1431 1431 1431 0 -14.97(-1.03%)
Feb 13, 2014 1429 1450 1424 1446 0 +12.71(+0.89%)
Feb 12, 2014 1432 1438 1425 1434 0 +3.16(+0.22%)
Feb 11, 2014 1420 1435 1416 1431 0 +16.23(+1.15%)
Feb 10, 2014 1412 1416 1400 1414 0 +5.22(+0.37%)
Feb 07, 2014 1407 1413 1397 1409 0 +10.39(+0.74%)
Feb 06, 2014 1402 1408 1387 1399 0 +1.73(+0.12%)
Feb 05, 2014 1404 1408 1390 1397 0 -9.67(-0.69%)
Feb 04, 2014 1394 1409 1388 1407 0 +14.56(+1.05%)
Feb 03, 2014 1444 1444 1388 1392 0 -50.72(-3.52%)
Jan 31, 2014 1424 1457 1418 1443 0 +3.30(+0.23%)
Jan 30, 2014 1443 1450 1429 1440 0 +2.78(+0.19%)
Jan 29, 2014 1411 1446 1397 1437 0 -4.41(-0.31%)
Jan 28, 2014 1441 1451 1432 1441 0 -0.78(-0.05%)
Jan 27, 2014 1444 1457 1436 1442 0 +1.19(+0.08%)
Jan 24, 2014 1451 1472 1438 1441 0 -12.89(-0.89%)
Jan 23, 2014 1432 1454 1428 1454 0 +15.28(+1.06%)
Jan 22, 2014 1447 1450 1434 1438 0 -10.14(-0.70%)
Jan 21, 2014 1468 1472 1429 1449 0 -9.08(-0.62%)
Jan 17, 2014 1458 1458 1458 0 -8.99(-0.61%)
Jan 16, 2014 1463 1472 1455 1467 0 +6.20(+0.42%)
Jan 15, 2014 1442 1468 1440 1460 0 +18.73(+1.30%)
Jan 14, 2014 1438 1446 1428 1442 0 +4.80(+0.33%)
Jan 13, 2014 1450 1454 1433 1437 0 -14.48(-1.00%)
Jan 10, 2014 1452 1460 1442 1451 0 +7.09(+0.49%)
Jan 09, 2014 1471 1472 1443 1444 0 -27.34(-1.86%)
Jan 08, 2014 1478 1486 1466 1472 0 -23.75(-1.59%)
Jan 07, 2014 1497 1503 1485 1495 0 +6.06(+0.41%)
Jan 06, 2014 1492 1497 1479 1489 0 +5.60(+0.38%)
Jan 03, 2014 1501 1502 1477 1484 0 -9.08(-0.61%)
Jan 02, 2014 1502 1505 1491 1493 0 -8.20(-0.55%)
Dec 31, 2013 1501 1501 1501 0 -0.60(-0.04%)
Dec 30, 2013 1496 1506 1495 1502 0 +0.40(+0.03%)
Dec 27, 2013 1500 1506 1493 1501 0 +0.02(+0.00%)
Dec 26, 2013 1496 1504 1493 1501 0 +7.10(+0.48%)
Dec 24, 2013 1494 1494 1494 0 +10.94(+0.74%)
Dec 23, 2013 1475 1487 1473 1483 0 +15.90(+1.08%)
Dec 20, 2013 1476 1483 1464 1467 0 -7.08(-0.48%)
Dec 19, 2013 1468 1479 1459 1474 0 +0.43(+0.03%)
Dec 18, 2013 1455 1477 1445 1474 0 +21.47(+1.48%)
Dec 17, 2013 1465 1468 1447 1452 0 -11.63(-0.79%)
Dec 16, 2013 1465 1486 1460 1464 0 +10.86(+0.75%)
Dec 13, 2013 1456 1460 1442 1453 0 -4.09(-0.28%)
Dec 12, 2013 1465 1468 1449 1457 0 -7.74(-0.53%)
Dec 11, 2013 1483 1485 1459 1465 0 -18.04(-1.22%)
Dec 10, 2013 1495 1500 1479 1483 0 -11.38(-0.76%)
Dec 09, 2013 1483 1497 1474 1494 0 +6.56(+0.44%)
Dec 06, 2013 1486 1492 1475 1488 0 +13.43(+0.91%)
Dec 05, 2013 1480 1486 1466 1474 0 -12.31(-0.83%)
Dec 04, 2013 1479 1493 1472 1487 0 -4.03(-0.27%)
Dec 03, 2013 1487 1493 1478 1491 0 +2.49(+0.17%)
Dec 02, 2013 1502 1504 1486 1488 0 -14.43(-0.96%)
Nov 29, 2013 1513 1516 1501 1503 0 -7.04(-0.47%)
Nov 27, 2013 1510 1510 1510 0 +0.69(+0.05%)
Nov 26, 2013 1512 1519 1506 1509 0 -1.57(-0.10%)
Nov 25, 2013 1515 1521 1507 1511 0 -2.73(-0.18%)
Nov 22, 2013 1512 1517 1502 1513 0 -0.84(-0.06%)
Nov 21, 2013 1521 1527 1510 1514 0 -4.16(-0.27%)
Nov 20, 2013 1533 1542 1513 1518 0 -11.65(-0.76%)
Nov 19, 2013 1531 1538 1523 1530 0 +0.59(+0.04%)
Nov 18, 2013 1523 1533 1519 1529 0 +8.00(+0.53%)
Nov 15, 2013 1512 1525 1507 1521 0 +8.90(+0.59%)
Nov 14, 2013 1507 1520 1505 1512 0 +5.31(+0.35%)
Nov 12, 2013 1505 1515 1498 1507 0 +4.31(+0.29%)
Nov 11, 2013 1508 1513 1498 1503 0 -5.97(-0.40%)
Nov 08, 2013 1504 1513 1485 1509 0 +1.02(+0.07%)
Nov 07, 2013 1529 1536 1502 1508 0 -24.66(-1.61%)
Nov 06, 2013 1528 1540 1525 1532 0 +14.59(+0.96%)
Nov 05, 2013 1541 1544 1516 1518 0 -30.69(-1.98%)
Nov 04, 2013 1548 1552 1536 1549 0 +10.42(+0.68%)
Nov 01, 2013 1546 1562 1533 1538 0 +1.19(+0.08%)
Oct 31, 2013 1538 1549 1526 1537 0 -0.54(-0.04%)
Oct 30, 2013 1551 1553 1516 1538 0 -9.13(-0.59%)
Oct 29, 2013 1529 1557 1527 1547 0 +20.44(+1.34%)
Oct 28, 2013 1521 1529 1515 1526 0 +7.03(+0.46%)
Oct 25, 2013 1504 1523 1500 1519 0 +13.84(+0.92%)
Oct 24, 2013 1522 1524 1494 1505 0 -17.63(-1.16%)
Oct 23, 2013 1521 1532 1513 1523 0 -3.33(-0.22%)
Oct 22, 2013 1522 1532 1510 1526 0 +7.62(+0.50%)
Oct 21, 2013 1508 1522 1504 1519 0 +19.04(+1.27%)
Oct 18, 2013 1491 1507 1484 1500 0 +16.07(+1.08%)
Oct 17, 2013 1476 1488 1466 1484 0 +24.64(+1.69%)
Oct 16, 2013 1446 1462 1442 1459 0 +21.48(+1.49%)
Oct 15, 2013 1447 1455 1436 1437 0 -11.21(-0.77%)
Oct 14, 2013 1449 1457 1445 1449 0 -9.57(-0.66%)
Oct 11, 2013 1453 1460 1446 1458 0 +4.14(+0.28%)
Oct 10, 2013 1449 1456 1433 1454 0 +19.07(+1.33%)
Oct 09, 2013 1421 1450 1417 1435 0 +18.73(+1.32%)
Oct 08, 2013 1434 1437 1415 1416 0 -32.47(-2.24%)
Oct 07, 2013 1435 1457 1433 1449 0 +7.52(+0.52%)
Oct 04, 2013 1438 1443 1432 1441 0 +4.10(+0.29%)
Oct 03, 2013 1443 1449 1430 1437 0 -7.81(-0.54%)
Oct 02, 2013 1447 1452 1435 1445 0 -6.83(-0.47%)
Oct 01, 2013 1441 1457 1438 1452 0 +1.01(+0.07%)
Sep 27, 2013 1458 1460 1443 1451 0 -13.19(-0.90%)
Sep 26, 2013 1455 1470 1453 1464 0 +12.58(+0.87%)
Sep 25, 2013 1458 1465 1447 1451 0 -6.17(-0.42%)
Sep 24, 2013 1463 1468 1451 1458 0 -10.62(-0.72%)
Sep 23, 2013 1468 1473 1448 1468 0 +2.10(+0.14%)
Sep 20, 2013 1486 1488 1460 1466 0 -18.58(-1.25%)
Sep 19, 2013 1489 1494 1477 1485 0 -4.45(-0.30%)
Sep 18, 2013 1480 1493 1463 1489 0 +8.16(+0.55%)
Sep 17, 2013 1476 1486 1472 1481 0 +7.89(+0.54%)
Sep 16, 2013 1476 1481 1465 1473 0 +10.24(+0.70%)
Sep 13, 2013 1469 1480 1458 1463 0 +2.39(+0.16%)
Sep 12, 2013 1447 1468 1441 1460 0 +12.52(+0.86%)
Sep 11, 2013 1447 1458 1442 1448 0 +1.44(+0.10%)
Sep 10, 2013 1438 1452 1429 1446 0 +15.25(+1.07%)
Sep 09, 2013 1431 1439 1420 1431 0 +2.39(+0.17%)
Sep 06, 2013 1441 1443 1421 1429 0 -3.04(-0.21%)
Sep 05, 2013 1446 1456 1425 1432 0 -10.45(-0.72%)
Sep 04, 2013 1421 1448 1417 1442 0 +29.30(+2.07%)
Sep 03, 2013 1410 1438 1400 1413 0 -19.48(-1.36%)
Aug 30, 2013 1432 1432 1432 0 -3.03(-0.21%)
Aug 29, 2013 1440 1454 1428 1436 0 +18.62(+1.31%)
Aug 28, 2013 1423 1428 1415 1417 0 -6.50(-0.46%)
Aug 27, 2013 1417 1433 1411 1423 0 -4.41(-0.31%)
Aug 26, 2013 1444 1447 1426 1428 0 -16.48(-1.14%)
Aug 23, 2013 1425 1447 1423 1444 0 +19.22(+1.35%)
Aug 22, 2013 1424 1435 1408 1425 0 +4.23(+0.30%)
Aug 21, 2013 1433 1436 1419 1421 0 -16.28(-1.13%)
Aug 20, 2013 1432 1446 1429 1437 0 +6.21(+0.43%)
Aug 19, 2013 1439 1448 1427 1431 0 -11.88(-0.82%)
Aug 16, 2013 1452 1458 1432 1443 0 -14.09(-0.97%)
Aug 15, 2013 1463 1471 1454 1457 0 -11.98(-0.82%)
Aug 14, 2013 1471 1475 1461 1469 0 -2.56(-0.17%)
Aug 13, 2013 1482 1485 1465 1471 0 -10.26(-0.69%)
Aug 12, 2013 1473 1485 1470 1482 0 +5.82(+0.39%)
Aug 09, 2013 1489 1495 1470 1476 0 -14.03(-0.94%)
Aug 08, 2013 1506 1508 1483 1490 0 -15.10(-1.00%)
Aug 07, 2013 1500 1512 1497 1505 0 +1.65(+0.11%)
Aug 06, 2013 1508 1510 1497 1503 0 -6.86(-0.45%)
Aug 05, 2013 1506 1516 1501 1510 0 -0.02(-0.00%)
Aug 02, 2013 1502 1514 1499 1510 0 +3.29(+0.22%)
Aug 01, 2013 1506 1514 1494 1507 0 +15.14(+1.01%)
Jul 31, 2013 1505 1512 1489 1492 0 -16.25(-1.08%)
Jul 30, 2013 1536 1539 1505 1508 0 -20.54(-1.34%)
Jul 29, 2013 1518 1535 1514 1529 0 +10.59(+0.70%)
Jul 26, 2013 1510 1522 1504 1518 0 +6.82(+0.45%)
Jul 25, 2013 1501 1517 1497 1511 0 +3.21(+0.21%)
Jul 24, 2013 1506 1514 1492 1508 0 -7.70(-0.51%)
Jul 23, 2013 1515 1521 1504 1516 0 +5.26(+0.35%)
Jul 22, 2013 1511 1519 1500 1510 0 -3.58(-0.24%)
Jul 19, 2013 1515 1520 1504 1514 0 +0.87(+0.06%)
Jul 18, 2013 1517 1525 1501 1513 0 -12.47(-0.82%)
Jul 17, 2013 1525 1542 1521 1526 0 +5.28(+0.35%)
Jul 16, 2013 1510 1524 1507 1520 0 +9.97(+0.66%)
Jul 15, 2013 1516 1519 1496 1510 0 -9.70(-0.64%)
Jul 12, 2013 1529 1532 1510 1520 0 -7.86(-0.51%)
Jul 11, 2013 1522 1533 1516 1528 0 +20.92(+1.39%)
Jul 10, 2013 1514 1519 1500 1507 0 -7.26(-0.48%)
Jul 09, 2013 1524 1522 1510 1514 0 -0.58(-0.04%)
Jul 08, 2013 1515 1521 1505 1515 0 -5.45(-0.36%)
Jul 05, 2013 1519 1523 1495 1520 0 +8.13(+0.54%)
Jul 03, 2013 1512 1512 1512 0 +6.20(+0.41%)
Jul 02, 2013 1499 1519 1492 1506 0 +6.79(+0.45%)
Jul 01, 2013 1501 1513 1494 1499 0 -2.06(-0.14%)
Jun 28, 2013 1510 1519 1496 1501 0 +3.76(+0.25%)
Jun 26, 2013 1506 1509 1484 1497 0 +3.94(+0.26%)
Jun 25, 2013 1474 1500 1469 1494 0 +29.50(+2.02%)
Jun 24, 2013 1462 1478 1452 1464 0 -8.31(-0.56%)
Jun 21, 2013 1472 1483 1458 1472 0 +9.37(+0.64%)
Jun 20, 2013 1489 1496 1460 1463 0 -38.34(-2.55%)
Jun 19, 2013 1536 1540 1501 1501 0 -39.18(-2.54%)
Jun 18, 2013 1526 1547 1523 1540 0 +17.68(+1.16%)
Jun 17, 2013 1539 1545 1512 1523 0 -7.49(-0.49%)
Jun 14, 2013 1532 1543 1523 1530 0 -4.29(-0.28%)
Jun 13, 2013 1508 1537 1506 1535 0 +26.16(+1.73%)
Jun 12, 2013 1527 1532 1504 1508 0 -10.23(-0.67%)
Jun 11, 2013 1522 1537 1514 1519 0 -10.61(-0.69%)
Jun 10, 2013 1529 1536 1516 1529 0 +15.30(+1.01%)
Jun 07, 2013 1523 1528 1504 1514 0 -5.08(-0.33%)
Jun 06, 2013 1486 1522 1480 1519 0 +31.85(+2.14%)
Jun 05, 2013 1502 1507 1482 1487 0 -15.72(-1.05%)
Jun 04, 2013 1492 1515 1485 1503 0 +13.08(+0.88%)
Jun 03, 2013 1486 1496 1469 1490 0 +4.37(+0.29%)
May 31, 2013 1501 1517 1484 1485 0 -21.61(-1.43%)
May 30, 2013 1520 1533 1505 1507 0 -16.41(-1.08%)
May 29, 2013 1538 1540 1508 1523 0 -22.81(-1.48%)
May 28, 2013 1579 1584 1541 1546 0 -20.57(-1.31%)
May 24, 2013 1567 1567 1567 0 -6.40(-0.41%)
May 23, 2013 1555 1578 1552 1573 0 +7.96(+0.51%)
May 22, 2013 1580 1593 1558 1565 0 -16.73(-1.06%)
May 21, 2013 1593 1598 1574 1582 0 -10.78(-0.68%)
May 20, 2013 1603 1606 1589 1593 0 -12.20(-0.76%)
May 17, 2013 1604 1609 1594 1605 0 +2.48(+0.15%)
May 16, 2013 1609 1614 1599 1603 0 -9.29(-0.58%)
May 15, 2013 1603 1621 1596 1612 0 +23.29(+1.47%)
May 13, 2013 1597 1600 1583 1589 0 -10.04(-0.63%)
May 10, 2013 1597 1604 1588 1599 0 +4.87(+0.31%)
May 09, 2013 1607 1612 1587 1594 0 -17.08(-1.06%)
May 08, 2013 1595 1614 1592 1611 0 +13.83(+0.87%)
May 07, 2013 1582 1599 1577 1597 0 +19.34(+1.23%)
May 06, 2013 1587 1591 1575 1578 0 -12.02(-0.76%)
May 03, 2013 1603 1596 1584 1590 0 -1.87(-0.12%)
May 02, 2013 1593 1603 1583 1591 0 +0.21(+0.01%)
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.