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 (%)
Dec 30, 2016 664.08 664.08 664.08 664.08 0 +2.36(+0.36%)
Dec 29, 2016 660.62 664.93 659.33 661.72 0 +7.25(+1.11%)
Dec 28, 2016 654.96 658.62 652.64 654.47 0 -2.38(-0.36%)
Dec 27, 2016 656.43 659.13 654.06 656.85 0 +0.12(+0.02%)
Dec 23, 2016 656.73 656.73 656.73 656.73 0 +2.55(+0.39%)
Dec 22, 2016 653.87 656.97 649.94 654.18 0 -0.65(-0.10%)
Dec 21, 2016 654.40 657.20 651.11 654.82 0 +1.22(+0.19%)
Dec 20, 2016 652.80 656.15 649.72 653.61 0 -1.17(-0.18%)
Dec 19, 2016 654.83 659.23 652.62 654.78 0 +0.47(+0.07%)
Dec 16, 2016 655.46 658.74 650.84 654.31 0 -3.36(-0.51%)
Dec 15, 2016 655.52 659.74 653.32 657.67 0 -1.03(-0.16%)
Dec 14, 2016 670.96 672.89 657.72 658.70 0 -11.11(-1.66%)
Dec 13, 2016 666.59 672.54 665.63 669.81 0 +8.70(+1.32%)
Dec 12, 2016 659.25 663.11 657.44 661.11 0 +7.73(+1.18%)
Dec 09, 2016 653.41 656.16 650.32 653.39 0 -1.07(-0.16%)
Dec 08, 2016 653.38 657.26 649.95 654.46 0 +3.12(+0.48%)
Dec 07, 2016 644.88 652.27 642.81 651.33 0 +8.84(+1.38%)
Dec 06, 2016 640.54 645.31 638.53 642.49 0 -0.80(-0.12%)
Dec 05, 2016 642.76 646.79 639.52 643.29 0 +8.02(+1.26%)
Dec 02, 2016 633.07 638.49 630.29 635.28 0 +2.82(+0.45%)
Dec 01, 2016 633.35 636.11 629.16 632.46 0 -1.77(-0.28%)
Nov 30, 2016 637.63 640.63 632.03 634.23 0 -1.27(-0.20%)
Nov 29, 2016 632.65 637.88 630.69 635.50 0 +2.98(+0.47%)
Nov 28, 2016 633.88 630.62 624.91 632.52 0 -0.92(-0.15%)
Nov 25, 2016 635.99 637.46 631.20 633.45 0 -1.05(-0.17%)
Nov 23, 2016 634.50 634.50 634.50 634.50 0 -6.50(-1.01%)
Nov 22, 2016 643.17 644.13 637.64 640.99 0 +3.35(+0.52%)
Nov 21, 2016 637.86 640.20 634.20 637.65 0 +4.43(+0.70%)
Nov 18, 2016 635.86 637.89 630.97 633.22 0 -8.54(-1.33%)
Nov 17, 2016 639.95 644.53 638.04 641.76 0 +4.05(+0.63%)
Nov 16, 2016 638.84 642.15 634.88 637.71 0 -5.36(-0.83%)
Nov 15, 2016 637.31 644.15 634.03 643.08 0 +4.64(+0.73%)
Nov 14, 2016 639.53 642.34 635.19 638.43 0 -5.31(-0.82%)
Nov 11, 2016 653.68 656.06 639.22 643.74 0 -21.24(-3.19%)
Nov 10, 2016 672.83 675.48 661.58 664.98 0 -8.73(-1.30%)
Nov 09, 2016 673.89 681.40 668.95 673.71 0 -11.13(-1.63%)
Nov 08, 2016 680.85 687.96 676.08 684.85 0 +0.84(+0.12%)
Nov 07, 2016 681.79 685.11 678.96 684.00 0 +8.49(+1.26%)
Nov 04, 2016 678.55 680.74 673.97 675.51 0 -4.72(-0.69%)
Nov 03, 2016 684.65 685.63 679.12 680.23 0 -2.53(-0.37%)
Nov 02, 2016 685.65 687.24 680.21 682.76 0 -1.09(-0.16%)
Nov 01, 2016 692.04 692.87 681.86 683.85 0 -5.90(-0.85%)
Oct 31, 2016 686.89 690.81 684.04 689.75 0 +4.36(+0.64%)
Oct 28, 2016 687.38 691.68 682.42 685.39 0 -5.26(-0.76%)
Oct 27, 2016 690.09 693.59 686.95 690.64 0 -3.13(-0.45%)
Oct 26, 2016 695.54 697.98 690.82 693.77 0 -132.06(-15.99%)
Oct 25, 2016 830.68 833.83 822.66 825.83 0 -4.80(-0.58%)
Oct 24, 2016 831.57 834.09 827.50 830.63 0 +4.23(+0.51%)
Oct 21, 2016 826.01 828.71 822.34 826.41 0 -3.15(-0.38%)
Oct 20, 2016 828.89 833.48 826.91 829.56 0 -0.59(-0.07%)
Oct 19, 2016 830.87 834.34 827.44 830.15 0 +0.29(+0.03%)
Oct 18, 2016 832.02 834.55 826.41 829.86 0 +4.81(+0.58%)
Oct 17, 2016 825.45 827.73 821.45 825.05 0 -1.77(-0.21%)
Oct 14, 2016 828.19 832.19 824.13 826.82 0 +8.28(+1.01%)
Oct 13, 2016 812.60 821.21 809.86 818.54 0 -0.10(-0.01%)
Oct 12, 2016 817.87 820.53 813.02 818.64 0 +0.10(+0.01%)
Oct 11, 2016 825.25 825.78 816.34 818.54 0 -7.47(-0.90%)
Oct 10, 2016 827.23 829.57 823.85 826.01 0 +2.51(+0.31%)
Oct 07, 2016 824.01 824.35 818.05 823.50 0 -8.46(-1.02%)
Oct 06, 2016 831.18 833.90 827.31 831.96 0 -5.70(-0.68%)
Oct 05, 2016 840.57 843.02 834.30 837.66 0 -1.47(-0.18%)
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.