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

Telecom Services - Foreign Sector (CIX: MSECTOR845 )

472.60 UNCHANGED
Last Price Updated: 1:59 PM EDT, Apr 30, 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 (%)
Apr 29, 2016 781.24 784.09 772.48 779.33 0 -3.14(-0.40%)
Apr 28, 2016 791.72 797.93 779.66 782.48 0 -17.76(-2.22%)
Apr 27, 2016 791.45 802.30 789.95 800.24 0 +8.79(+1.11%)
Apr 26, 2016 792.49 794.53 787.36 791.45 0 -0.57(-0.07%)
Apr 25, 2016 792.10 795.58 787.78 792.02 0 -7.41(-0.93%)
Apr 22, 2016 794.29 803.40 791.21 799.43 0 +3.45(+0.43%)
Apr 21, 2016 798.76 800.74 792.15 795.98 0 -1.57(-0.20%)
Apr 20, 2016 801.37 804.08 795.61 797.55 0 -9.51(-1.18%)
Apr 19, 2016 803.12 809.36 799.88 807.06 0 +9.83(+1.23%)
Apr 18, 2016 790.25 799.93 789.24 797.23 0 +10.15(+1.29%)
Apr 15, 2016 783.60 791.27 781.13 787.08 0 +6.61(+0.85%)
Apr 14, 2016 779.22 782.56 776.23 780.47 0 +3.68(+0.47%)
Apr 13, 2016 777.86 780.21 772.76 776.79 0 +6.65(+0.86%)
Apr 12, 2016 764.42 772.93 761.55 770.14 0 +6.53(+0.86%)
Apr 11, 2016 769.33 771.56 761.66 763.61 0 -0.59(-0.08%)
Apr 08, 2016 765.10 770.30 762.03 764.19 0 +10.62(+1.41%)
Apr 07, 2016 759.07 757.60 746.83 753.57 0 -6.82(-0.90%)
Apr 06, 2016 751.22 756.45 745.61 760.39 0 +11.16(+1.49%)
Apr 05, 2016 752.17 753.84 747.06 749.23 0 -13.37(-1.75%)
Apr 04, 2016 762.69 766.71 758.79 762.60 0 -0.11(-0.01%)
Apr 01, 2016 754.39 763.90 751.36 762.71 0 -7.58(-0.98%)
Mar 31, 2016 771.55 776.90 768.30 770.29 0 -6.40(-0.82%)
Mar 30, 2016 778.27 783.21 774.56 776.69 0 +4.88(+0.63%)
Mar 29, 2016 758.21 773.29 756.50 771.81 0 +11.05(+1.45%)
Mar 28, 2016 763.34 765.07 756.96 760.77 0 -4.09(-0.53%)
Mar 24, 2016 764.85 764.85 764.85 764.85 0 +2.23(+0.29%)
Mar 23, 2016 765.60 769.32 758.17 762.62 0 -10.45(-1.35%)
Mar 22, 2016 768.09 775.27 765.85 773.07 0 -0.37(-0.05%)
Mar 21, 2016 774.98 777.39 770.77 773.44 0 -4.71(-0.61%)
Mar 18, 2016 778.69 779.66 771.45 778.15 0 -2.84(-0.36%)
Mar 17, 2016 774.99 783.77 771.21 780.99 0 +7.38(+0.95%)
Mar 16, 2016 757.46 775.20 755.71 773.60 0 +12.98(+1.71%)
Mar 15, 2016 761.50 765.83 754.98 760.62 0 -6.47(-0.84%)
Mar 14, 2016 766.13 771.43 763.38 767.09 0 +1.72(+0.22%)
Mar 11, 2016 758.45 766.23 757.23 765.38 0 +18.42(+2.47%)
Mar 10, 2016 755.30 760.31 739.95 746.96 0 -6.73(-0.89%)
Mar 09, 2016 755.10 757.79 749.45 753.69 0 +6.91(+0.92%)
Mar 08, 2016 746.41 751.24 740.48 746.78 0 -3.00(-0.40%)
Mar 07, 2016 746.59 753.19 741.32 749.78 0 -6.83(-0.90%)
Mar 04, 2016 751.49 760.02 748.69 756.62 0 +3.37(+0.45%)
Mar 03, 2016 745.54 757.76 744.41 753.25 0 +6.57(+0.88%)
Mar 02, 2016 742.24 748.08 739.15 746.67 0 -0.37(-0.05%)
Mar 01, 2016 737.00 749.94 734.23 747.04 0 +18.33(+2.52%)
Feb 29, 2016 728.45 734.69 725.63 728.71 0 -3.99(-0.55%)
Feb 26, 2016 737.10 739.22 729.94 732.71 0 -3.63(-0.49%)
Feb 25, 2016 730.02 737.09 726.55 736.34 0 +17.01(+2.36%)
Feb 24, 2016 710.60 721.92 706.36 719.34 0 -1.09(-0.15%)
Feb 23, 2016 724.72 727.44 718.13 720.43 0 -12.63(-1.72%)
Feb 22, 2016 731.83 735.36 728.18 733.06 0 +5.10(+0.70%)
Feb 19, 2016 730.41 734.64 720.61 727.96 0 -8.49(-1.15%)
Feb 18, 2016 741.61 743.12 734.09 736.45 0 -7.31(-0.98%)
Feb 17, 2016 737.73 746.57 735.26 743.76 0 +14.70(+2.02%)
Feb 16, 2016 729.25 731.49 722.30 729.06 0 +7.42(+1.03%)
Feb 12, 2016 721.65 721.65 721.65 721.65 0 -0.51(-0.07%)
Feb 11, 2016 721.50 726.48 712.77 722.16 0 -8.80(-1.20%)
Feb 10, 2016 728.62 737.95 724.16 730.96 0 +3.39(+0.47%)
Feb 09, 2016 724.86 732.89 718.98 727.56 0 -8.26(-1.12%)
Feb 08, 2016 733.30 740.39 726.52 735.83 0 -11.10(-1.49%)
Feb 05, 2016 748.10 755.72 741.05 746.93 0 +3.39(+0.46%)
Feb 04, 2016 736.55 747.60 733.09 743.54 0 +5.19(+0.70%)
Feb 03, 2016 731.27 741.39 721.25 738.35 0 +13.39(+1.85%)
Feb 02, 2016 731.60 735.75 722.06 724.96 0 -19.11(-2.57%)
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.