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, 2017 608.24 612.06 607.03 609.63 0 -0.61(-0.10%)
Mar 30, 2017 610.15 613.01 608.11 610.23 0 -3.42(-0.56%)
Mar 29, 2017 613.41 615.54 609.92 613.65 0 -1.81(-0.29%)
Mar 28, 2017 614.77 618.38 612.62 615.47 0 -0.20(-0.03%)
Mar 27, 2017 614.13 617.13 612.37 615.66 0 -0.25(-0.04%)
Mar 24, 2017 615.47 617.96 613.24 615.91 0 +0.93(+0.15%)
Mar 23, 2017 611.85 617.24 611.00 614.99 0 +2.07(+0.34%)
Mar 22, 2017 610.65 614.13 608.96 612.91 0 +4.94(+0.81%)
Mar 21, 2017 614.95 617.22 607.09 607.98 0 -3.85(-0.63%)
Mar 20, 2017 613.57 614.86 609.61 611.82 0 -0.55(-0.09%)
Mar 17, 2017 612.26 614.27 608.60 612.37 0 +3.54(+0.58%)
Mar 16, 2017 606.57 610.37 604.12 608.84 0 +5.62(+0.93%)
Mar 15, 2017 596.42 605.34 594.21 603.22 0 +8.48(+1.43%)
Mar 14, 2017 595.67 597.62 591.78 594.74 0 -100.88(-14.50%)
Mar 13, 2017 696.09 698.82 692.92 695.62 0 +0.33(+0.05%)
Mar 10, 2017 695.12 696.66 691.71 695.29 0 +4.04(+0.58%)
Mar 09, 2017 690.88 693.26 687.58 691.25 0 +4.89(+0.71%)
Mar 08, 2017 688.22 689.38 684.98 686.35 0 -2.46(-0.36%)
Mar 07, 2017 687.08 690.40 685.48 688.81 0 +1.18(+0.17%)
Mar 06, 2017 687.27 690.00 684.10 687.63 0 -0.74(-0.11%)
Mar 03, 2017 685.84 688.88 683.06 688.37 0 +6.02(+0.88%)
Mar 02, 2017 683.47 685.90 680.45 682.35 0 -5.08(-0.74%)
Mar 01, 2017 684.67 690.55 682.79 687.43 0 +7.29(+1.07%)
Feb 28, 2017 682.35 685.33 678.62 680.15 0 -3.53(-0.52%)
Feb 27, 2017 682.59 680.18 674.41 683.67 0 -0.53(-0.08%)
Feb 24, 2017 681.53 685.12 679.34 684.20 0 +0.53(+0.08%)
Feb 23, 2017 683.84 686.50 681.40 683.67 0 +2.97(+0.44%)
Feb 22, 2017 677.76 681.81 675.46 680.71 0 -0.07(-0.01%)
Feb 21, 2017 677.17 681.49 675.57 680.78 0 +5.29(+0.78%)
Feb 17, 2017 675.49 675.49 675.49 675.49 0 -1.14(-0.17%)
Feb 16, 2017 676.65 678.65 673.84 676.64 0 -0.10(-0.02%)
Feb 15, 2017 671.50 678.58 670.65 676.74 0 +0.61(+0.09%)
Feb 14, 2017 676.98 679.32 670.40 676.13 0 -4.70(-0.69%)
Feb 13, 2017 681.02 683.34 678.39 680.83 0 -1.20(-0.18%)
Feb 10, 2017 678.33 683.29 677.53 682.02 0 +1.30(+0.19%)
Feb 09, 2017 680.74 683.77 678.38 680.73 0 +1.74(+0.26%)
Feb 08, 2017 677.39 680.80 674.43 678.99 0 +1.07(+0.16%)
Feb 07, 2017 678.17 680.24 674.91 677.91 0 +1.26(+0.19%)
Feb 06, 2017 675.85 679.56 673.52 676.66 0 -3.63(-0.53%)
Feb 03, 2017 680.34 683.33 678.76 680.29 0 +1.40(+0.21%)
Feb 02, 2017 680.04 682.12 676.31 678.89 0 -5.41(-0.79%)
Feb 01, 2017 685.38 688.10 679.40 684.30 0 -0.83(-0.12%)
Jan 31, 2017 679.64 687.39 676.12 685.13 0 +9.40(+1.39%)
Jan 30, 2017 672.98 676.83 671.50 675.73 0 -3.01(-0.44%)
Jan 27, 2017 678.43 680.80 675.44 678.74 0 -1.52(-0.22%)
Jan 26, 2017 679.98 682.55 676.39 680.26 0 -4.65(-0.68%)
Jan 25, 2017 683.06 686.78 679.30 684.91 0 +5.58(+0.82%)
Jan 24, 2017 677.56 681.75 675.63 679.32 0 -2.56(-0.38%)
Jan 23, 2017 678.07 682.67 674.98 681.88 0 +2.44(+0.36%)
Jan 20, 2017 680.36 682.29 676.61 679.44 0 -0.41(-0.06%)
Jan 19, 2017 679.64 681.55 676.16 679.85 0 -0.52(-0.08%)
Jan 18, 2017 684.29 686.35 678.28 680.37 0 -4.52(-0.66%)
Jan 17, 2017 682.97 687.06 681.05 684.89 0 +1.77(+0.26%)
Jan 16, 2017 683.17 683.17 683.05 683.12 0 -0.03(-0.00%)
Jan 13, 2017 681.76 685.37 679.48 683.15 0 +0.85(+0.12%)
Jan 12, 2017 681.06 684.65 678.85 682.30 0 -0.23(-0.03%)
Jan 11, 2017 678.18 684.94 674.02 682.53 0 -0.05(-0.01%)
Jan 10, 2017 683.62 686.69 680.67 682.58 0 +2.18(+0.32%)
Jan 09, 2017 677.88 682.05 676.62 680.40 0 +2.90(+0.43%)
Jan 06, 2017 677.34 681.37 674.89 677.50 0 -2.60(-0.38%)
Jan 05, 2017 674.44 681.26 673.80 680.11 0 +10.83(+1.62%)
Jan 04, 2017 667.48 671.53 665.47 669.28 0 +5.86(+0.88%)
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.