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

Telecom Services - Foreign Sector (CIX: MSECTOR845 )

503.42 UNCHANGED
Streaming Delayed Price Updated: 3:00 PM EDT, May 24, 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 (%)
Mar 31, 2020 347.63 353.18 343.87 347.29 0 -7.10(-2.00%)
Mar 30, 2020 346.74 356.21 344.66 354.38 0 +9.80(+2.84%)
Mar 27, 2020 337.12 349.12 334.36 344.59 0 -5.14(-1.47%)
Mar 26, 2020 342.45 352.44 337.48 349.73 0 +11.47(+3.39%)
Mar 25, 2020 335.60 345.39 331.58 338.26 0 +0.19(+0.06%)
Mar 24, 2020 336.28 343.39 329.81 338.07 0 +17.00(+5.29%)
Mar 23, 2020 323.84 328.51 316.41 321.07 0 +0.67(+0.21%)
Mar 20, 2020 322.52 333.99 313.98 320.39 0 +2.39(+0.75%)
Mar 19, 2020 318.95 326.75 314.11 318.00 0 +3.58(+1.14%)
Mar 18, 2020 316.36 325.11 307.91 314.42 0 -19.69(-5.89%)
Mar 17, 2020 324.83 338.53 320.07 334.11 0 +12.09(+3.75%)
Mar 16, 2020 321.87 335.75 315.33 322.03 0 -29.19(-8.31%)
Mar 13, 2020 355.07 358.34 338.06 351.22 0 +10.59(+3.11%)
Mar 12, 2020 351.99 353.46 335.57 340.63 0 -30.31(-8.17%)
Mar 11, 2020 374.25 378.46 368.11 370.94 0 -11.78(-3.08%)
Mar 10, 2020 382.17 385.10 374.38 382.71 0 +5.32(+1.41%)
Mar 09, 2020 378.13 387.92 372.89 377.39 0 -19.92(-5.01%)
Mar 06, 2020 397.29 400.29 394.27 397.31 0 -3.46(-0.86%)
Mar 05, 2020 402.54 404.79 398.58 400.77 0 -7.61(-1.86%)
Mar 04, 2020 404.95 409.54 402.41 408.39 0 +11.25(+2.83%)
Mar 03, 2020 400.63 405.62 394.79 397.14 0 -5.34(-1.33%)
Mar 02, 2020 398.88 403.01 395.61 402.48 0 +4.77(+1.20%)
Feb 28, 2020 394.08 400.21 390.38 397.72 0 -8.67(-2.13%)
Feb 27, 2020 408.87 413.17 404.57 406.39 0 -6.82(-1.65%)
Feb 26, 2020 414.07 417.31 410.53 413.21 0 +1.54(+0.37%)
Feb 25, 2020 418.42 419.38 410.89 411.67 0 -7.71(-1.84%)
Feb 24, 2020 418.25 422.50 415.54 419.37 0 -11.01(-2.56%)
Feb 21, 2020 430.66 432.90 429.23 430.39 0 -1.11(-0.26%)
Feb 20, 2020 433.06 434.24 429.87 431.50 0 -4.92(-1.13%)
Feb 19, 2020 436.73 439.39 434.96 436.42 0 +0.25(+0.06%)
Feb 18, 2020 435.64 437.76 434.62 436.17 0 +1.16(+0.27%)
Feb 14, 2020 435.51 436.78 433.50 435.00 0 -0.19(-0.04%)
Feb 13, 2020 436.76 437.40 434.40 435.19 0 -7.08(-1.60%)
Feb 12, 2020 441.62 443.62 440.01 442.27 0 +1.71(+0.39%)
Feb 11, 2020 444.08 445.08 439.82 440.55 0 +0.45(+0.10%)
Feb 10, 2020 438.53 441.23 437.67 440.10 0 -0.02(-0.00%)
Feb 07, 2020 441.19 443.79 438.77 440.12 0 -4.55(-1.02%)
Feb 06, 2020 445.12 448.10 442.86 444.66 0 -1.20(-0.27%)
Feb 05, 2020 445.71 447.50 443.40 445.87 0 +2.81(+0.64%)
Feb 04, 2020 443.71 445.27 441.15 443.05 0 +2.83(+0.64%)
Feb 03, 2020 440.58 442.59 439.12 440.22 0 -0.20(-0.05%)
Jan 31, 2020 443.03 444.46 438.87 440.43 0 -6.68(-1.49%)
Jan 30, 2020 445.25 447.90 443.26 447.10 0 -1.95(-0.43%)
Jan 29, 2020 450.13 451.58 447.22 449.05 0 -0.67(-0.15%)
Jan 28, 2020 449.26 451.66 446.39 449.72 0 +3.63(+0.81%)
Jan 27, 2020 446.86 448.25 444.06 446.09 0 -5.82(-1.29%)
Jan 24, 2020 453.62 455.62 450.70 451.91 0 -0.55(-0.12%)
Jan 23, 2020 452.92 453.86 449.53 452.46 0 -1.25(-0.28%)
Jan 22, 2020 455.25 456.56 452.81 453.70 0 -1.27(-0.28%)
Jan 21, 2020 456.24 458.33 454.17 454.98 0 +1.31(+0.29%)
Jan 20, 2020 452.67 454.25 451.36 453.67 0 +0.01(+0.00%)
Jan 17, 2020 452.66 454.24 451.35 453.66 0 +0.56(+0.12%)
Jan 16, 2020 453.22 454.76 450.22 453.10 0 +3.13(+0.69%)
Jan 15, 2020 450.48 451.81 448.34 449.98 0 -1.74(-0.38%)
Jan 14, 2020 452.98 454.41 449.81 451.71 0 -93.52(-17.15%)
Jan 13, 2020 543.76 546.25 542.05 545.23 0 +2.64(+0.49%)
Jan 10, 2020 538.66 547.51 536.73 542.60 0 -4.84(-0.88%)
Jan 09, 2020 545.56 549.22 544.37 547.44 0 +2.77(+0.51%)
Jan 08, 2020 542.05 546.99 541.33 544.67 0 -1.12(-0.21%)
Jan 07, 2020 543.58 547.77 541.62 545.79 0 -0.67(-0.12%)
Jan 06, 2020 542.37 548.30 541.43 546.46 0 +0.29(+0.05%)
Jan 03, 2020 547.19 549.53 544.11 546.17 0 -5.41(-0.98%)
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.