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%)
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.