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 (%)
Apr 30, 2009 962.72 970.39 942.92 948.05 0 -8.73(-0.91%)
Apr 29, 2009 945.89 969.13 941.41 956.78 0 +29.89(+3.23%)
Apr 28, 2009 913.60 936.00 910.49 926.89 0 -0.28(-0.03%)
Apr 27, 2009 927.75 942.84 918.42 927.17 0 -18.88(-2.00%)
Apr 24, 2009 944.83 955.09 935.46 946.05 0 +14.89(+1.60%)
Apr 23, 2009 921.23 933.74 911.95 931.17 0 +17.59(+1.93%)
Apr 22, 2009 911.03 934.01 906.10 913.58 0 -6.65(-0.72%)
Apr 21, 2009 903.29 925.43 898.30 920.23 0 +4.54(+0.50%)
Apr 20, 2009 931.48 934.90 911.83 915.69 0 -31.80(-3.36%)
Apr 17, 2009 951.27 958.58 940.36 947.50 0 -6.85(-0.72%)
Apr 16, 2009 952.89 960.21 941.37 954.35 0 +5.28(+0.56%)
Apr 15, 2009 938.13 952.41 931.63 949.07 0 +7.95(+0.84%)
Apr 14, 2009 939.27 952.41 931.17 941.12 0 -5.05(-0.53%)
Apr 13, 2009 930.27 952.91 923.21 946.17 0 +6.13(+0.65%)
Apr 10, 2009 942.34 950.82 930.11 940.04 0 +0.00(+0.00%)
Apr 09, 2009 942.34 950.82 930.11 940.04 0 +16.31(+1.77%)
Apr 08, 2009 922.91 931.94 911.30 923.73 0 +4.45(+0.48%)
Apr 07, 2009 924.55 932.66 914.15 919.27 0 -18.89(-2.01%)
Apr 06, 2009 932.53 941.78 921.48 938.17 0 -14.07(-1.48%)
Apr 03, 2009 945.27 956.12 933.81 952.24 0 -0.17(-0.02%)
Apr 02, 2009 945.66 970.68 939.55 952.40 0 +18.78(+2.01%)
Apr 01, 2009 906.24 937.04 902.52 933.62 0 +24.07(+2.65%)
Mar 31, 2009 905.11 924.17 898.38 909.55 0 +12.02(+1.34%)
Mar 30, 2009 904.86 907.06 883.38 897.52 0 -25.40(-2.75%)
Mar 27, 2009 925.46 934.35 913.44 922.92 0 -29.32(-3.08%)
Mar 26, 2009 943.79 957.76 934.20 952.24 0 +11.64(+1.24%)
Mar 25, 2009 929.83 953.49 920.32 940.60 0 +16.17(+1.75%)
Mar 24, 2009 926.76 946.55 917.53 924.43 0 -32.12(-3.36%)
Mar 23, 2009 936.63 959.03 934.67 956.55 0 +55.85(+6.20%)
Mar 20, 2009 917.53 923.64 894.77 900.70 0 -17.97(-1.96%)
Mar 19, 2009 933.98 938.09 910.91 918.67 0 +0.39(+0.04%)
Mar 18, 2009 890.47 928.04 879.23 918.27 0 +13.55(+1.50%)
Mar 17, 2009 879.42 906.91 873.75 904.72 0 +27.88(+3.18%)
Mar 16, 2009 884.25 898.70 872.19 876.84 0 +3.85(+0.44%)
Mar 13, 2009 870.01 882.12 857.39 872.99 0 +3.63(+0.42%)
Mar 12, 2009 844.25 872.47 836.06 869.36 0 +20.62(+2.43%)
Mar 11, 2009 853.34 862.76 838.66 848.74 0 -5.64(-0.66%)
Mar 10, 2009 835.02 862.67 829.11 854.38 0 +43.69(+5.39%)
Mar 09, 2009 810.08 828.68 803.13 810.69 0 -23.92(-2.87%)
Mar 06, 2009 840.83 850.44 815.91 834.60 0 +7.20(+0.87%)
Mar 05, 2009 841.79 853.61 823.97 827.40 0 -35.87(-4.16%)
Mar 04, 2009 854.45 875.74 844.80 863.27 0 +24.04(+2.86%)
Mar 03, 2009 847.86 858.00 829.29 839.24 0 +3.78(+0.45%)
Mar 02, 2009 858.60 866.46 830.59 835.46 0 -29.17(-3.37%)
Feb 27, 2009 863.51 882.33 856.10 864.62 0 +2.10(+0.24%)
Feb 26, 2009 883.07 889.57 857.78 862.52 0 +2.37(+0.27%)
Feb 25, 2009 867.28 875.72 845.25 860.15 0 -24.95(-2.82%)
Feb 24, 2009 862.73 889.99 852.64 885.10 0 +35.58(+4.19%)
Feb 23, 2009 882.26 888.25 845.10 849.52 0 -23.19(-2.66%)
Feb 20, 2009 857.04 883.35 851.44 872.71 0 -1.95(-0.22%)
Feb 19, 2009 889.50 900.31 869.90 874.65 0 -0.75(-0.09%)
Feb 18, 2009 883.68 887.40 863.88 875.41 0 -3.90(-0.44%)
Feb 17, 2009 888.63 896.83 873.23 879.31 0 -43.96(-4.76%)
Feb 16, 2009 930.12 938.40 917.41 923.27 0 +0.00(+0.00%)
Feb 13, 2009 930.12 938.40 917.41 923.27 0 +1.53(+0.17%)
Feb 12, 2009 907.14 923.95 892.14 921.73 0 -4.84(-0.52%)
Feb 11, 2009 929.98 941.28 912.11 926.57 0 +9.42(+1.03%)
Feb 10, 2009 951.99 961.27 909.75 917.15 0 -40.76(-4.26%)
Feb 09, 2009 959.65 967.87 944.11 957.92 0 -6.69(-0.69%)
Feb 06, 2009 949.98 973.08 944.59 964.60 0 +24.53(+2.61%)
Feb 05, 2009 923.95 951.40 911.18 940.08 0 +15.16(+1.64%)
Feb 04, 2009 926.82 950.99 916.95 924.92 0 -8.62(-0.92%)
Feb 03, 2009 919.17 940.01 910.38 933.54 0 +22.74(+2.50%)
Feb 02, 2009 904.59 922.70 895.05 910.79 0 -4.97(-0.54%)
Jan 30, 2009 930.72 937.32 906.76 915.76 0 -7.26(-0.79%)
Jan 29, 2009 941.64 953.30 916.98 923.02 0 -53.94(-5.52%)
Jan 28, 2009 975.82 988.46 963.24 976.96 0 +14.59(+1.52%)
Jan 27, 2009 960.30 970.46 944.61 962.37 0 +1.79(+0.19%)
Jan 26, 2009 953.50 975.66 944.56 960.58 0 +5.64(+0.59%)
Jan 23, 2009 929.48 962.77 917.09 954.94 0 +3.43(+0.36%)
Jan 22, 2009 945.27 965.11 930.06 951.51 0 -26.54(-2.71%)
Jan 21, 2009 960.33 980.87 936.29 978.06 0 +45.81(+4.91%)
Jan 20, 2009 964.83 972.84 926.89 932.24 0 -45.07(-4.61%)
Jan 19, 2009 988.48 993.35 954.09 977.31 0 +0.00(+0.00%)
Jan 16, 2009 988.48 993.35 954.09 977.31 0 +4.75(+0.49%)
Jan 15, 2009 964.00 981.79 937.21 972.56 0 +6.06(+0.63%)
Jan 14, 2009 975.08 981.54 953.34 966.50 0 -41.52(-4.12%)
Jan 13, 2009 1006 1019 992.95 1008 0 -15.80(-1.54%)
Jan 12, 2009 1044 1048 1014 1024 0 -26.35(-2.51%)
Jan 09, 2009 1072 1074 1043 1050 0 -32.79(-3.03%)
Jan 08, 2009 1069 1087 1061 1083 0 +15.44(+1.45%)
Jan 07, 2009 1079 1088 1057 1068 0 -31.10(-2.83%)
Jan 06, 2009 1096 1109 1079 1099 0 -7.60(-0.69%)
Jan 05, 2009 1101 1117 1089 1106 0 -14.06(-1.26%)
Jan 02, 2009 1097 1128 1092 1120 0 +22.54(+2.05%)
Jan 01, 2009 1073 1108 1069 1098 0 +0.00(+0.00%)
Dec 31, 2008 1073 1108 1069 1098 0 +2.17(+0.20%)
Dec 30, 2008 1077 1101 1069 1096 0 +26.80(+2.51%)
Dec 29, 2008 1077 1086 1056 1069 0 -0.76(-0.07%)
Dec 26, 2008 1061 1077 1052 1070 0 +5.96(+0.56%)
Dec 25, 2008 1058 1073 1050 1064 0 +0.00(+0.00%)
Dec 24, 2008 1058 1073 1050 1064 0 -4.22(-0.40%)
Dec 23, 2008 1087 1093 1060 1068 0 -18.59(-1.71%)
Dec 22, 2008 1096 1104 1068 1086 0 -0.65(-0.06%)
Dec 19, 2008 1092 1107 1073 1087 0 -0.97(-0.09%)
Dec 18, 2008 1118 1130 1076 1088 0 -19.44(-1.76%)
Dec 17, 2008 1092 1121 1085 1107 0 +6.13(+0.56%)
Dec 16, 2008 1046 1107 1035 1101 0 +66.14(+6.39%)
Dec 15, 2008 1033 1052 1011 1035 0 -1.41(-0.14%)
Dec 12, 2008 1011 1046 1002 1037 0 +22.57(+2.23%)
Dec 11, 2008 1027 1048 1004 1014 0 -11.39(-1.11%)
Dec 10, 2008 1019 1034 1003 1025 0 +22.87(+2.28%)
Dec 09, 2008 1002 1030 989.39 1003 0 -17.30(-1.70%)
Dec 08, 2008 1010 1036 994.90 1020 0 +19.22(+1.92%)
Dec 05, 2008 961.31 1006 946.05 1001 0 +35.08(+3.63%)
Dec 04, 2008 971.68 998.13 950.86 965.53 0 -23.69(-2.39%)
Dec 03, 2008 963.60 993.25 945.71 989.21 0 +16.72(+1.72%)
Dec 02, 2008 948.10 980.30 936.85 972.49 0 +56.46(+6.16%)
Dec 01, 2008 951.38 958.23 912.50 916.03 0 -57.67(-5.92%)
Nov 28, 2008 963.90 980.10 951.16 973.70 0 -28.16(-2.81%)
Nov 27, 2008 968.59 1005 959.50 1002 0 +0.00(+0.00%)
Nov 26, 2008 968.59 1005 959.50 1002 0 +29.52(+3.04%)
Nov 25, 2008 982.75 996.94 942.98 972.34 0 +12.82(+1.34%)
Nov 24, 2008 918.11 978.72 911.73 959.53 0 +61.81(+6.89%)
Nov 21, 2008 885.43 904.87 839.62 897.71 0 +50.07(+5.91%)
Nov 20, 2008 882.25 908.49 840.58 847.65 0 -24.72(-2.83%)
Nov 19, 2008 917.55 932.03 869.10 872.37 0 -42.01(-4.59%)
Nov 18, 2008 906.52 929.49 885.90 914.38 0 +6.00(+0.66%)
Nov 17, 2008 915.58 939.89 895.35 908.39 0 -15.08(-1.63%)
Nov 14, 2008 940.21 969.78 915.43 923.47 0 -50.32(-5.17%)
Nov 13, 2008 912.40 978.37 875.93 973.79 0 +86.62(+9.76%)
Nov 12, 2008 910.51 922.22 880.00 887.17 0 -22.73(-2.50%)
Nov 11, 2008 926.80 935.96 895.37 909.90 0 -34.05(-3.61%)
Nov 10, 2008 969.68 982.74 927.20 943.95 0 -2.37(-0.25%)
Nov 07, 2008 920.02 955.74 910.73 946.33 0 +64.84(+7.36%)
Nov 06, 2008 925.94 943.33 872.30 881.49 0 -66.22(-6.99%)
Nov 05, 2008 982.56 1008 943.48 947.70 0 -54.26(-5.41%)
Nov 04, 2008 961.52 1007 957.18 1002 0 +71.97(+7.74%)
Nov 03, 2008 925.00 944.00 912.70 929.99 0 -2.03(-0.22%)
Oct 31, 2008 908.72 947.70 891.00 932.02 0 -11.63(-1.23%)
Oct 30, 2008 943.48 959.06 909.12 943.65 0 +31.81(+3.49%)
Oct 29, 2008 895.20 946.22 882.53 911.83 0 +27.34(+3.09%)
Oct 28, 2008 829.72 888.27 801.55 884.50 0 +78.74(+9.77%)
Oct 27, 2008 818.85 841.72 796.41 805.76 0 -57.72(-6.69%)
Oct 24, 2008 845.25 892.10 832.91 863.48 0 -59.12(-6.41%)
Oct 23, 2008 903.62 938.88 875.86 922.60 0 +17.22(+1.90%)
Oct 22, 2008 949.57 954.67 885.85 905.38 0 -78.41(-7.97%)
Oct 21, 2008 1012 1029 976.09 983.79 0 -70.94(-6.73%)
Oct 20, 2008 1019 1056 1008 1055 0 +63.03(+6.36%)
Oct 17, 2008 974.46 1037 961.04 991.70 0 -4.03(-0.40%)
Oct 16, 2008 977.14 1005 923.89 995.73 0 +52.33(+5.55%)
Oct 15, 2008 1029 1036 936.96 943.40 0 -98.85(-9.48%)
Oct 14, 2008 1078 1092 1018 1042 0 -14.87(-1.41%)
Oct 13, 2008 984.65 1064 973.15 1057 0 +139.02(+15.14%)
Oct 10, 2008 882.91 956.41 844.60 918.10 0 -36.42(-3.82%)
Oct 09, 2008 1030 1044 942.87 954.53 0 -62.80(-6.17%)
Oct 08, 2008 1032 1065 990.94 1017 0 -23.39(-2.25%)
Oct 07, 2008 1102 1116 1033 1041 0 -43.04(-3.97%)
Oct 06, 2008 1098 1113 1037 1084 0 -57.13(-5.01%)
Oct 03, 2008 1143 1184 1130 1141 0 -3.19(-0.28%)
Oct 02, 2008 1167 1174 1136 1144 0 -39.47(-3.33%)
Oct 01, 2008 1173 1195 1155 1184 0 +3.07(+0.26%)
Sep 30, 2008 1160 1188 1146 1180 0 +37.53(+3.28%)
Sep 29, 2008 1190 1200 1120 1143 0 -94.05(-7.60%)
Sep 26, 2008 1222 1242 1212 1237 0 -1.17(-0.09%)
Sep 25, 2008 1223 1246 1217 1238 0 +33.23(+2.76%)
Sep 24, 2008 1223 1228 1193 1205 0 -8.83(-0.73%)
Sep 23, 2008 1230 1241 1203 1214 0 -22.06(-1.79%)
Sep 22, 2008 1250 1270 1225 1236 0 -35.68(-2.81%)
Sep 19, 2008 1244 1282 1216 1272 0 +71.92(+6.00%)
Sep 18, 2008 1175 1214 1149 1200 0 +53.50(+4.67%)
Sep 17, 2008 1170 1181 1135 1146 0 -39.94(-3.37%)
Sep 16, 2008 1171 1197 1145 1186 0 -2.96(-0.25%)
Sep 15, 2008 1192 1211 1176 1189 0 -45.83(-3.71%)
Sep 12, 2008 1216 1239 1209 1235 0 +18.97(+1.56%)
Sep 11, 2008 1196 1221 1186 1216 0 -3.30(-0.27%)
Sep 10, 2008 1227 1233 1211 1219 0 +8.90(+0.74%)
Sep 09, 2008 1237 1245 1208 1210 0 -30.22(-2.44%)
Sep 08, 2008 1255 1260 1225 1240 0 +3.04(+0.25%)
Sep 05, 2008 1234 1245 1218 1237 0 -10.37(-0.83%)
Sep 04, 2008 1282 1287 1244 1248 0 -51.53(-3.97%)
Sep 03, 2008 1303 1310 1288 1299 0 -3.50(-0.27%)
Sep 02, 2008 1307 1326 1290 1303 0 -5.45(-0.42%)
Sep 01, 2008 1316 1323 1303 1308 0 +0.00(+0.00%)
Aug 29, 2008 1316 1323 1303 1308 0 -6.18(-0.47%)
Aug 28, 2008 1312 1319 1302 1314 0 +16.28(+1.25%)
Aug 27, 2008 1291 1303 1284 1298 0 +18.89(+1.48%)
Aug 26, 2008 1276 1289 1269 1279 0 -4.28(-0.33%)
Aug 25, 2008 1297 1302 1277 1284 0 -21.78(-1.67%)
Aug 22, 2008 1301 1313 1294 1305 0 +12.63(+0.98%)
Aug 21, 2008 1286 1297 1277 1293 0 -4.25(-0.33%)
Aug 20, 2008 1295 1304 1284 1297 0 +6.08(+0.47%)
Aug 19, 2008 1296 1302 1281 1291 0 -16.53(-1.26%)
Aug 18, 2008 1321 1325 1301 1307 0 +5.44(+0.42%)
Aug 15, 2008 1306 1311 1294 1302 0 -13.50(-1.03%)
Aug 14, 2008 1309 1326 1303 1315 0 -4.35(-0.33%)
Aug 13, 2008 1325 1331 1306 1320 0 -12.66(-0.95%)
Aug 12, 2008 1343 1347 1325 1332 0 -12.75(-0.95%)
Aug 11, 2008 1349 1361 1336 1345 0 -13.30(-0.98%)
Aug 08, 2008 1339 1365 1332 1359 0 +1.19(+0.09%)
Aug 07, 2008 1366 1376 1349 1357 0 -38.80(-2.78%)
Aug 06, 2008 1392 1407 1380 1396 0 -7.49(-0.53%)
Aug 05, 2008 1391 1408 1381 1404 0 +24.70(+1.79%)
Aug 04, 2008 1386 1394 1372 1379 0 +2.04(+0.15%)
Aug 01, 2008 1391 1397 1369 1377 0 -7.51(-0.54%)
Jul 31, 2008 1392 1410 1376 1384 0 -11.20(-0.80%)
Jul 30, 2008 1386 1403 1374 1396 0 +26.07(+1.90%)
Jul 29, 2008 1369 1374 1348 1370 0 +25.54(+1.90%)
Jul 28, 2008 1359 1366 1340 1344 0 -13.98(-1.03%)
Jul 25, 2008 1353 1367 1344 1358 0 +10.08(+0.75%)
Jul 24, 2008 1369 1372 1342 1348 0 -21.42(-1.56%)
Jul 23, 2008 1363 1379 1355 1369 0 -0.51(-0.04%)
Jul 22, 2008 1358 1378 1347 1370 0 -32.52(-2.32%)
Jul 21, 2008 1403 1413 1393 1402 0 -1.09(-0.08%)
Jul 18, 2008 1397 1412 1386 1403 0 +5.17(+0.37%)
Jul 17, 2008 1392 1407 1379 1398 0 +11.55(+0.83%)
Jul 16, 2008 1361 1389 1351 1387 0 +24.45(+1.79%)
Jul 15, 2008 1361 1380 1343 1362 0 -13.48(-0.98%)
Jul 14, 2008 1393 1398 1369 1376 0 -7.58(-0.55%)
Jul 11, 2008 1384 1399 1365 1383 0 -18.99(-1.35%)
Jul 10, 2008 1394 1408 1381 1402 0 +15.75(+1.14%)
Jul 09, 2008 1405 1418 1382 1387 0 -12.93(-0.92%)
Jul 08, 2008 1386 1403 1376 1400 0 +20.82(+1.51%)
Jul 07, 2008 1384 1398 1365 1379 0 -1.81(-0.13%)
Jul 04, 2008 1389 1397 1371 1380 0 +0.00(+0.00%)
Jul 03, 2008 1389 1397 1371 1380 0 +8.35(+0.61%)
Jul 02, 2008 1392 1404 1367 1372 0 -5.99(-0.43%)
Jul 01, 2008 1370 1385 1354 1378 0 +10.12(+0.74%)
Jun 30, 2008 1368 1383 1361 1368 0 +20.18(+1.50%)
Jun 27, 2008 1353 1364 1337 1348 0 +0.38(+0.03%)
Jun 26, 2008 1369 1379 1343 1347 0 -35.20(-2.55%)
Jun 25, 2008 1368 1394 1363 1383 0 +25.98(+1.91%)
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.