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 (%)
Oct 31, 2018 535.15 538.13 526.79 529.47 0 -1.59(-0.30%)
Oct 30, 2018 527.87 532.50 525.25 531.06 0 +0.20(+0.04%)
Oct 29, 2018 538.97 543.39 527.34 530.86 0 -5.17(-0.97%)
Oct 26, 2018 535.43 539.56 530.55 536.03 0 +4.13(+0.78%)
Oct 25, 2018 531.89 531.89 531.89 531.89 0 -0.00(-0.00%)
Oct 24, 2018 541.97 543.27 529.61 531.90 0 -12.54(-2.30%)
Oct 23, 2018 540.76 546.34 537.96 544.44 0 -2.56(-0.47%)
Oct 22, 2018 550.17 550.93 545.69 546.99 0 -2.43(-0.44%)
Oct 19, 2018 548.82 553.79 546.52 549.43 0 +0.12(+0.02%)
Oct 18, 2018 555.43 558.06 547.78 549.30 0 -7.15(-1.28%)
Oct 17, 2018 556.60 559.48 554.06 556.45 0 -0.79(-0.14%)
Oct 16, 2018 552.58 558.25 551.47 557.25 0 +12.63(+2.32%)
Oct 15, 2018 541.97 547.43 539.99 544.62 0 +0.92(+0.17%)
Oct 12, 2018 547.43 549.22 537.95 543.69 0 +0.22(+0.04%)
Oct 11, 2018 549.83 552.52 540.87 543.47 0 -3.58(-0.66%)
Oct 10, 2018 554.21 555.48 546.41 547.06 0 -0.56(-0.10%)
Oct 09, 2018 546.53 549.73 544.99 547.61 0 -4.56(-0.83%)
Oct 08, 2018 549.16 553.49 547.21 552.17 0 +2.57(+0.47%)
Oct 05, 2018 551.30 552.69 547.27 549.60 0 +1.49(+0.27%)
Oct 04, 2018 551.40 552.66 545.56 548.12 0 -5.49(-0.99%)
Oct 03, 2018 557.29 558.90 552.13 553.60 0 -1.62(-0.29%)
Oct 02, 2018 553.99 556.75 552.26 555.22 0 -4.59(-0.82%)
Oct 01, 2018 561.70 563.37 557.53 559.81 0 +2.25(+0.40%)
Sep 28, 2018 557.78 561.16 556.12 557.56 0 -5.23(-0.93%)
Sep 27, 2018 561.73 566.49 560.28 562.79 0 -1.20(-0.21%)
Sep 26, 2018 565.25 567.50 562.10 564.00 0 -0.29(-0.05%)
Sep 25, 2018 563.56 566.58 561.59 564.29 0 +2.92(+0.52%)
Sep 24, 2018 563.40 564.44 559.75 561.37 0 -1.96(-0.35%)
Sep 21, 2018 562.63 566.15 560.92 563.32 0 -0.88(-0.16%)
Sep 20, 2018 563.00 565.61 560.74 564.21 0 +5.91(+1.06%)
Sep 19, 2018 556.31 559.44 555.28 558.30 0 -2.46(-0.44%)
Sep 18, 2018 557.25 562.86 556.59 560.75 0 +10.23(+1.86%)
Sep 17, 2018 551.60 553.83 549.38 550.53 0 -1.00(-0.18%)
Sep 14, 2018 552.68 553.84 549.16 551.52 0 -1.07(-0.19%)
Sep 13, 2018 552.60 554.61 551.08 552.59 0 +4.00(+0.73%)
Sep 12, 2018 544.38 550.30 543.75 548.59 0 +3.90(+0.72%)
Sep 11, 2018 541.97 546.42 540.72 544.69 0 -1.66(-0.30%)
Sep 10, 2018 546.66 549.03 544.55 546.35 0 +6.95(+1.29%)
Sep 07, 2018 538.05 542.26 535.94 539.40 0 -1.12(-0.21%)
Sep 06, 2018 540.38 542.76 537.80 540.52 0 +2.49(+0.46%)
Sep 05, 2018 539.83 541.33 536.40 538.03 0 -8.02(-1.47%)
Sep 04, 2018 546.65 548.74 543.19 546.05 0 -4.14(-0.75%)
Aug 31, 2018 550.19 550.19 550.19 550.19 0 -4.30(-0.78%)
Aug 30, 2018 556.15 558.17 553.06 554.49 0 -8.40(-1.49%)
Aug 29, 2018 561.31 564.73 558.58 562.89 0 +0.79(+0.14%)
Aug 28, 2018 564.45 565.89 560.92 562.11 0 -0.83(-0.15%)
Aug 27, 2018 561.03 564.56 559.11 562.93 0 +5.42(+0.97%)
Aug 24, 2018 556.29 560.01 555.05 557.52 0 +6.24(+1.13%)
Aug 23, 2018 553.34 556.64 550.57 551.28 0 -2.96(-0.53%)
Aug 22, 2018 555.52 557.75 552.08 554.24 0 -2.67(-0.48%)
Aug 21, 2018 556.64 559.43 554.07 556.91 0 -0.23(-0.04%)
Aug 20, 2018 558.23 559.49 551.87 557.13 0 -0.29(-0.05%)
Aug 17, 2018 553.40 559.29 551.74 557.42 0 +0.72(+0.13%)
Aug 16, 2018 555.97 559.84 553.66 556.70 0 +0.67(+0.12%)
Aug 15, 2018 555.37 557.70 549.89 556.03 0 -0.84(-0.15%)
Aug 14, 2018 556.48 559.08 554.41 556.87 0 +3.35(+0.60%)
Aug 13, 2018 556.48 558.65 552.31 553.53 0 -6.00(-1.07%)
Aug 10, 2018 560.05 563.11 557.18 559.52 0 -13.00(-2.27%)
Aug 09, 2018 571.56 576.19 569.04 572.53 0 -5.86(-1.01%)
Aug 08, 2018 576.89 580.00 574.97 578.39 0 +4.22(+0.74%)
Aug 07, 2018 575.48 577.14 572.42 574.17 0 +4.94(+0.87%)
Aug 06, 2018 567.15 570.93 565.37 569.23 0 +0.02(+0.00%)
Aug 03, 2018 565.49 570.19 564.07 569.21 0 +1.97(+0.35%)
Aug 02, 2018 566.79 568.46 563.54 567.24 0 -7.57(-1.32%)
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.