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, 2011 893.56 900.12 892.89 896.87 0 -1.34(-0.15%)
Apr 28, 2011 890.68 900.35 890.46 898.21 0 +6.80(+0.76%)
Apr 27, 2011 882.70 894.20 878.96 891.41 0 +10.83(+1.23%)
Apr 26, 2011 874.52 883.08 873.36 880.58 0 +7.70(+0.88%)
Apr 25, 2011 875.01 876.50 868.41 872.88 0 -1.19(-0.14%)
Apr 21, 2011 873.73 877.43 867.86 874.07 0 +1.44(+0.16%)
Apr 20, 2011 870.55 876.07 867.52 872.64 0 +20.58(+2.42%)
Apr 19, 2011 848.50 854.03 844.80 852.06 0 +5.82(+0.69%)
Apr 18, 2011 846.89 850.36 836.89 846.24 0 -18.12(-2.10%)
Apr 15, 2011 861.54 867.01 857.72 864.36 0 -1.97(-0.23%)
Apr 14, 2011 858.92 868.51 855.78 866.33 0 -0.43(-0.05%)
Apr 13, 2011 871.00 875.56 862.85 866.76 0 -0.89(-0.10%)
Apr 12, 2011 870.73 873.09 863.83 867.66 0 -9.17(-1.05%)
Apr 11, 2011 878.96 883.16 872.43 876.83 0 +0.55(+0.06%)
Apr 08, 2011 877.68 881.07 871.36 876.28 0 +5.09(+0.58%)
Apr 07, 2011 869.98 874.88 864.67 871.19 0 -4.43(-0.51%)
Apr 06, 2011 872.42 879.70 869.25 875.62 0 +9.23(+1.07%)
Apr 05, 2011 861.81 869.88 858.53 866.39 0 -5.84(-0.67%)
Apr 04, 2011 875.11 878.16 868.53 872.24 0 +1.99(+0.23%)
Apr 01, 2011 863.58 873.34 859.55 870.24 0 +12.18(+1.42%)
Mar 31, 2011 853.71 862.02 852.09 858.07 0 +4.23(+0.50%)
Mar 30, 2011 849.74 856.30 847.63 853.83 0 +10.57(+1.25%)
Mar 29, 2011 835.76 844.46 832.11 843.26 0 +3.73(+0.44%)
Mar 28, 2011 842.49 845.90 837.49 839.53 0 -2.57(-0.31%)
Mar 25, 2011 842.11 848.22 837.86 842.11 0 -1.16(-0.14%)
Mar 24, 2011 837.09 844.85 832.77 843.26 0 +9.16(+1.10%)
Mar 23, 2011 827.34 836.37 824.53 834.11 0 +1.32(+0.16%)
Mar 22, 2011 835.20 838.84 827.30 832.79 0 -1.49(-0.18%)
Mar 21, 2011 831.85 836.67 830.66 834.28 0 +19.45(+2.39%)
Mar 18, 2011 814.96 825.08 810.99 814.83 0 +5.52(+0.68%)
Mar 17, 2011 811.69 815.82 804.51 809.31 0 +20.19(+2.56%)
Mar 16, 2011 806.93 811.18 782.74 789.12 0 -20.64(-2.55%)
Mar 15, 2011 805.85 813.28 801.91 809.76 0 -16.27(-1.97%)
Mar 14, 2011 822.82 831.04 816.03 826.03 0 -6.66(-0.80%)
Mar 11, 2011 826.64 835.07 825.08 832.70 0 +0.44(+0.05%)
Mar 10, 2011 836.14 839.94 829.49 832.25 0 -16.83(-1.98%)
Mar 09, 2011 847.79 852.58 843.99 849.09 0 -1.61(-0.19%)
Mar 08, 2011 845.19 854.49 841.57 850.69 0 +2.20(+0.26%)
Mar 07, 2011 856.68 860.50 845.14 848.49 0 -4.84(-0.57%)
Mar 04, 2011 857.13 859.82 846.35 853.33 0 -5.47(-0.64%)
Mar 03, 2011 856.36 861.60 850.68 858.80 0 +12.72(+1.50%)
Mar 02, 2011 838.26 851.98 842.62 846.08 0 +3.58(+0.42%)
Mar 01, 2011 847.79 856.35 839.54 842.50 0 -10.59(-1.24%)
Feb 28, 2011 852.17 857.54 848.54 853.09 0 +12.37(+1.47%)
Feb 25, 2011 831.85 842.76 834.64 840.73 0 +6.22(+0.75%)
Feb 24, 2011 825.06 837.91 825.99 834.51 0 +9.06(+1.10%)
Feb 23, 2011 828.80 835.25 820.97 825.45 0 -7.42(-0.89%)
Feb 22, 2011 838.72 842.75 829.66 832.87 0 -21.77(-2.55%)
Feb 18, 2011 854.64 854.64 854.64 0 +8.93(+1.06%)
Feb 17, 2011 834.67 847.56 838.36 845.72 0 +7.30(+0.87%)
Feb 16, 2011 825.84 840.96 830.08 838.42 0 +11.36(+1.37%)
Feb 15, 2011 820.73 830.86 822.15 827.05 0 -3.60(-0.43%)
Feb 14, 2011 828.28 835.89 824.98 830.65 0 -5.79(-0.69%)
Feb 11, 2011 823.85 839.17 827.35 836.44 0 +0.94(+0.11%)
Feb 10, 2011 824.14 838.78 826.72 835.50 0 -10.14(-1.20%)
Feb 09, 2011 843.20 847.58 839.02 845.64 0 -2.12(-0.25%)
Feb 08, 2011 835.99 849.32 839.62 847.76 0 +8.38(+1.00%)
Feb 07, 2011 836.39 842.22 833.20 839.38 0 -1.45(-0.17%)
Feb 04, 2011 838.40 843.31 832.00 840.82 0 -4.16(-0.49%)
Feb 03, 2011 834.71 846.69 834.82 844.98 0 -2.16(-0.25%)
Feb 02, 2011 843.22 849.98 841.08 847.14 0 -0.49(-0.06%)
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.