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 (%)
May 31, 2012 551.35 553.10 542.65 549.07 0 -1.13(-0.21%)
May 30, 2012 555.07 556.02 548.72 550.20 0 -11.55(-2.06%)
May 29, 2012 561.36 567.17 557.68 561.75 0 -0.73(-0.13%)
May 28, 2012 558.16 566.30 558.15 562.49 0 +0.00(+0.00%)
May 25, 2012 558.16 566.30 558.15 562.49 0 +0.90(+0.16%)
May 24, 2012 566.50 568.83 558.01 561.59 0 -5.05(-0.89%)
May 23, 2012 568.04 569.84 558.59 566.64 0 -7.96(-1.38%)
May 22, 2012 576.57 580.43 571.36 574.59 0 -0.34(-0.06%)
May 21, 2012 570.17 575.72 568.59 574.93 0 +6.28(+1.10%)
May 18, 2012 572.82 574.84 566.33 568.65 0 -1.17(-0.21%)
May 17, 2012 574.14 577.38 567.39 569.83 0 -6.53(-1.13%)
May 16, 2012 580.24 585.82 574.99 576.36 0 -9.04(-1.54%)
May 15, 2012 588.63 593.29 584.03 585.40 0 -12.68(-2.12%)
May 14, 2012 599.55 602.54 596.01 598.08 0 -8.82(-1.45%)
May 11, 2012 599.75 614.03 603.20 606.90 0 -9.35(-1.52%)
May 10, 2012 616.26 620.35 613.00 616.25 0 +5.20(+0.85%)
May 09, 2012 608.15 615.00 604.67 611.05 0 -6.64(-1.08%)
May 08, 2012 618.94 620.92 611.51 617.69 0 -3.55(-0.57%)
May 07, 2012 616.85 623.13 615.05 621.24 0 +4.73(+0.77%)
May 04, 2012 618.57 623.38 614.56 616.51 0 -3.64(-0.59%)
May 03, 2012 617.14 624.92 617.53 620.15 0 -3.93(-0.63%)
May 02, 2012 622.18 625.38 618.96 624.08 0 -10.98(-1.73%)
May 01, 2012 627.88 639.15 630.98 635.06 0 +2.77(+0.44%)
Apr 30, 2012 634.30 636.23 628.60 632.28 0 -4.65(-0.73%)
Apr 27, 2012 630.21 640.10 631.53 636.93 0 +3.42(+0.54%)
Apr 26, 2012 628.70 634.69 627.15 633.50 0 +1.36(+0.22%)
Apr 25, 2012 632.35 637.01 629.15 632.14 0 +6.13(+0.98%)
Apr 24, 2012 616.08 629.72 620.54 626.01 0 +7.76(+1.26%)
Apr 23, 2012 618.74 620.88 613.31 618.25 0 -9.71(-1.55%)
Apr 20, 2012 621.98 631.81 625.41 627.96 0 +6.48(+1.04%)
Apr 19, 2012 618.13 628.41 618.97 621.48 0 -7.99(-1.27%)
Apr 18, 2012 618.01 633.94 627.09 629.47 0 -9.49(-1.48%)
Apr 17, 2012 634.96 642.23 632.24 638.96 0 +3.65(+0.57%)
Apr 16, 2012 629.52 638.67 630.34 635.30 0 +2.81(+0.44%)
Apr 13, 2012 638.62 639.27 629.84 632.49 0 -12.62(-1.96%)
Apr 12, 2012 638.97 647.06 638.29 645.12 0 +4.40(+0.69%)
Apr 11, 2012 643.88 645.60 638.91 640.72 0 +5.82(+0.92%)
Apr 10, 2012 643.35 646.66 633.74 634.89 0 -9.68(-1.50%)
Apr 09, 2012 628.87 648.86 640.07 644.58 0 -1.78(-0.27%)
Apr 05, 2012 641.39 649.18 640.56 646.35 0 -3.04(-0.47%)
Apr 04, 2012 650.72 653.71 645.78 649.40 0 -12.45(-1.88%)
Apr 03, 2012 662.27 670.12 657.87 661.85 0 -9.36(-1.39%)
Apr 02, 2012 655.50 672.76 660.64 671.21 0 +4.54(+0.68%)
Mar 30, 2012 655.59 670.12 662.56 666.67 0 +3.89(+0.59%)
Mar 29, 2012 660.52 664.56 656.46 662.78 0 -5.67(-0.85%)
Mar 28, 2012 672.69 673.62 664.27 668.45 0 -3.43(-0.51%)
Mar 27, 2012 668.64 677.16 670.47 671.88 0 -6.10(-0.90%)
Mar 26, 2012 678.05 681.31 673.14 677.98 0 +3.49(+0.52%)
Mar 23, 2012 673.12 677.23 668.06 674.49 0 +1.71(+0.25%)
Mar 22, 2012 669.26 674.91 667.64 672.78 0 -2.85(-0.42%)
Mar 21, 2012 665.26 679.76 671.39 675.63 0 -5.40(-0.79%)
Mar 20, 2012 679.18 683.61 675.20 681.03 0 -1.73(-0.25%)
Mar 19, 2012 678.76 686.91 676.10 682.76 0 +3.65(+0.54%)
Mar 16, 2012 678.32 682.70 675.35 679.11 0 +2.48(+0.37%)
Mar 15, 2012 664.99 677.70 668.83 676.63 0 +8.68(+1.30%)
Mar 14, 2012 665.74 674.33 665.85 667.95 0 -6.36(-0.94%)
Mar 13, 2012 666.53 675.15 664.73 674.31 0 +10.21(+1.54%)
Mar 12, 2012 665.70 667.35 660.77 664.10 0 -3.83(-0.57%)
Mar 09, 2012 668.76 671.69 664.53 667.92 0 -5.79(-0.86%)
Mar 08, 2012 658.67 676.80 667.31 673.71 0 +9.80(+1.48%)
Mar 07, 2012 654.99 665.71 658.42 663.91 0 +2.89(+0.44%)
Mar 06, 2012 658.96 668.65 658.54 661.02 0 -17.73(-2.61%)
Mar 05, 2012 675.24 682.90 675.32 678.75 0 -4.34(-0.64%)
Mar 02, 2012 676.38 685.41 679.19 683.09 0 -5.55(-0.81%)
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.