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 (%)
May 31, 2013 660.16 664.83 654.17 655.57 0 -16.23(-2.42%)
May 30, 2013 658.89 675.72 668.27 671.79 0 -0.27(-0.04%)
May 29, 2013 674.10 676.39 668.41 672.06 0 -8.85(-1.30%)
May 28, 2013 683.98 689.42 678.99 680.91 0 +0.36(+0.05%)
May 27, 2013 673.78 682.09 675.88 680.56 0 +0.01(+0.00%)
May 24, 2013 673.78 682.07 675.87 680.54 0 +0.23(+0.03%)
May 23, 2013 674.78 682.65 671.22 680.32 0 -4.78(-0.70%)
May 22, 2013 686.88 699.45 682.83 685.10 0 -6.19(-0.90%)
May 21, 2013 679.51 694.10 684.94 691.29 0 -2.84(-0.41%)
May 20, 2013 674.30 696.67 688.51 694.13 0 +1.77(+0.26%)
May 17, 2013 688.54 693.86 686.83 692.36 0 +1.84(+0.27%)
May 16, 2013 690.87 696.67 688.89 690.51 0 -7.00(-1.00%)
May 15, 2013 692.97 699.05 692.25 697.52 0 +6.99(+1.01%)
May 13, 2013 691.92 693.64 687.36 690.53 0 -4.16(-0.60%)
May 10, 2013 691.18 696.31 687.42 694.68 0 +12.65(+1.85%)
May 09, 2013 685.12 688.01 679.20 682.03 0 -5.66(-0.82%)
May 08, 2013 677.71 689.48 682.75 687.69 0 +4.89(+0.72%)
May 07, 2013 680.65 688.02 679.35 682.81 0 +6.90(+1.02%)
May 06, 2013 672.29 679.24 672.89 675.90 0 -2.16(-0.32%)
May 03, 2013 676.19 681.00 670.59 678.07 0 +4.95(+0.73%)
May 02, 2013 671.19 675.96 668.61 673.12 0 +0.30(+0.04%)
May 01, 2013 670.69 678.27 668.38 672.82 0 -1.15(-0.17%)
Apr 30, 2013 669.70 675.55 669.80 673.98 0 +1.76(+0.26%)
Apr 29, 2013 668.60 674.45 667.04 672.22 0 +7.24(+1.09%)
Apr 26, 2013 664.88 668.80 662.44 664.98 0 -3.80(-0.57%)
Apr 25, 2013 668.94 673.02 666.57 668.77 0 +3.58(+0.54%)
Apr 24, 2013 664.21 668.23 661.07 665.20 0 +5.32(+0.81%)
Apr 23, 2013 657.26 662.04 653.56 659.88 0 +6.75(+1.03%)
Apr 22, 2013 649.89 654.65 646.48 653.13 0 +6.96(+1.08%)
Apr 19, 2013 646.60 650.16 642.47 646.17 0 +6.98(+1.09%)
Apr 18, 2013 633.24 645.28 636.40 639.18 0 -2.53(-0.40%)
Apr 17, 2013 644.35 648.15 637.20 641.72 0 -10.42(-1.60%)
Apr 16, 2013 650.87 654.53 647.00 652.14 0 +8.64(+1.34%)
Apr 15, 2013 648.53 651.07 642.24 643.50 0 -11.98(-1.83%)
Apr 12, 2013 649.32 656.83 648.94 655.49 0 +2.49(+0.38%)
Apr 11, 2013 644.25 656.09 647.71 653.00 0 +1.18(+0.18%)
Apr 10, 2013 645.94 654.90 644.99 651.81 0 +8.49(+1.32%)
Apr 09, 2013 636.40 646.02 636.62 643.33 0 +5.11(+0.80%)
Apr 08, 2013 635.14 639.37 631.15 638.22 0 -0.64(-0.10%)
Apr 05, 2013 633.67 640.45 630.71 638.86 0 -4.52(-0.70%)
Apr 04, 2013 640.57 645.53 637.93 643.38 0 +3.50(+0.55%)
Apr 03, 2013 642.01 646.22 638.22 639.88 0 -7.38(-1.14%)
Apr 02, 2013 646.40 651.31 643.51 647.25 0 +6.74(+1.05%)
Apr 01, 2013 643.84 646.08 637.47 640.52 0 -7.72(-1.19%)
Mar 28, 2013 648.23 648.23 648.23 0 +1.37(+0.21%)
Mar 27, 2013 642.40 649.11 642.12 646.86 0 -6.82(-1.04%)
Mar 26, 2013 655.10 657.58 650.21 653.69 0 -7.18(-1.09%)
Mar 25, 2013 670.77 672.41 656.79 660.87 0 -8.23(-1.23%)
Mar 22, 2013 665.92 672.29 664.79 669.10 0 +6.06(+0.91%)
Mar 21, 2013 662.64 667.29 659.42 663.04 0 -4.52(-0.68%)
Mar 20, 2013 666.37 671.98 661.65 667.56 0 +10.43(+1.59%)
Mar 19, 2013 661.84 663.53 653.17 657.13 0 -0.16(-0.02%)
Mar 18, 2013 655.77 662.61 654.06 657.29 0 -6.50(-0.98%)
Mar 15, 2013 665.73 668.31 660.78 663.78 0 -3.02(-0.45%)
Mar 14, 2013 649.91 668.33 659.25 666.80 0 +12.15(+1.86%)
Mar 13, 2013 656.28 658.51 651.86 654.65 0 -3.55(-0.54%)
Mar 12, 2013 653.26 663.13 655.25 658.21 0 -6.20(-0.93%)
Mar 11, 2013 661.38 665.43 659.23 664.40 0 +2.05(+0.31%)
Mar 08, 2013 650.84 664.80 658.10 662.35 0 +4.24(+0.64%)
Mar 07, 2013 655.64 660.25 653.56 658.12 0 +2.92(+0.45%)
Mar 06, 2013 658.34 659.91 653.22 655.20 0 +4.61(+0.71%)
Mar 05, 2013 649.06 653.33 647.41 650.59 0 +6.49(+1.01%)
Mar 04, 2013 634.87 645.18 637.71 644.10 0 +5.52(+0.87%)
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.