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 (%)
Jun 30, 2016 790.40 803.41 787.82 799.78 0 +5.09(+0.64%)
Jun 29, 2016 787.91 796.70 786.40 794.68 0 +19.62(+2.53%)
Jun 28, 2016 770.57 777.03 764.64 775.06 0 +17.25(+2.28%)
Jun 27, 2016 755.76 763.68 745.13 757.82 0 +4.37(+0.58%)
Jun 24, 2016 754.23 767.77 749.79 753.45 0 -56.25(-6.95%)
Jun 23, 2016 802.75 810.53 796.93 809.70 0 +18.65(+2.36%)
Jun 22, 2016 794.35 797.86 788.21 791.06 0 +0.20(+0.03%)
Jun 21, 2016 787.54 794.39 783.70 790.86 0 +9.10(+1.16%)
Jun 20, 2016 782.34 788.14 779.59 781.76 0 +9.26(+1.20%)
Jun 17, 2016 771.79 775.56 764.92 772.50 0 -0.94(-0.12%)
Jun 16, 2016 760.28 774.58 755.21 773.44 0 +5.22(+0.68%)
Jun 15, 2016 765.92 774.09 763.60 768.22 0 +9.60(+1.27%)
Jun 14, 2016 760.15 763.60 752.43 758.62 0 -4.05(-0.53%)
Jun 13, 2016 765.15 771.20 760.93 762.67 0 -11.18(-1.44%)
Jun 10, 2016 777.87 780.40 769.71 773.85 0 -19.88(-2.50%)
Jun 09, 2016 795.41 797.92 792.67 793.73 0 -6.58(-0.82%)
Jun 08, 2016 805.62 810.35 797.74 800.30 0 -6.27(-0.78%)
Jun 07, 2016 801.55 808.60 800.72 806.57 0 +10.89(+1.37%)
Jun 06, 2016 791.85 799.80 790.05 795.69 0 +5.38(+0.68%)
Jun 03, 2016 786.28 791.93 782.30 790.31 0 +5.63(+0.72%)
Jun 02, 2016 776.61 786.16 774.82 784.68 0 +3.24(+0.41%)
Jun 01, 2016 780.57 784.19 776.30 781.44 0 -3.05(-0.39%)
May 31, 2016 787.45 791.86 777.91 784.49 0 -6.36(-0.80%)
May 27, 2016 790.85 790.85 790.85 790.85 0 -0.62(-0.08%)
May 26, 2016 791.39 795.23 788.18 791.46 0 -0.76(-0.10%)
May 25, 2016 789.96 795.47 787.64 792.22 0 +10.71(+1.37%)
May 24, 2016 776.30 783.33 775.02 781.52 0 +10.16(+1.32%)
May 23, 2016 771.56 776.93 769.01 771.36 0 -1.67(-0.22%)
May 20, 2016 773.57 776.90 768.25 773.03 0 +5.64(+0.73%)
May 19, 2016 765.33 770.08 759.81 767.39 0 -10.06(-1.29%)
May 18, 2016 778.01 785.72 772.82 777.46 0 -6.02(-0.77%)
May 17, 2016 789.03 792.22 781.51 783.48 0 -12.29(-1.54%)
May 16, 2016 791.43 797.90 790.25 795.77 0 +2.01(+0.25%)
May 13, 2016 796.23 801.64 790.42 793.76 0 -6.66(-0.83%)
May 12, 2016 803.61 807.62 796.95 800.42 0 +3.91(+0.49%)
May 11, 2016 797.58 803.01 793.32 796.51 0 +0.17(+0.02%)
May 10, 2016 786.73 797.98 786.34 796.34 0 +17.07(+2.19%)
May 09, 2016 780.83 785.04 775.04 779.26 0 +4.01(+0.52%)
May 06, 2016 772.26 777.34 767.73 775.26 0 +2.66(+0.34%)
May 05, 2016 773.85 776.50 767.95 772.60 0 +1.74(+0.23%)
May 04, 2016 769.34 774.42 766.26 770.86 0 -5.35(-0.69%)
May 03, 2016 780.57 782.32 773.04 776.21 0 -9.46(-1.20%)
May 02, 2016 780.04 787.76 774.41 785.67 0 +6.34(+0.81%)
Apr 29, 2016 781.24 784.09 772.48 779.33 0 -3.14(-0.40%)
Apr 28, 2016 791.72 797.93 779.66 782.48 0 -17.76(-2.22%)
Apr 27, 2016 791.45 802.30 789.95 800.24 0 +8.79(+1.11%)
Apr 26, 2016 792.49 794.53 787.36 791.45 0 -0.57(-0.07%)
Apr 25, 2016 792.10 795.58 787.78 792.02 0 -7.41(-0.93%)
Apr 22, 2016 794.29 803.40 791.21 799.43 0 +3.45(+0.43%)
Apr 21, 2016 798.76 800.74 792.15 795.98 0 -1.57(-0.20%)
Apr 20, 2016 801.37 804.08 795.61 797.55 0 -9.51(-1.18%)
Apr 19, 2016 803.12 809.36 799.88 807.06 0 +9.83(+1.23%)
Apr 18, 2016 790.25 799.93 789.24 797.23 0 +10.15(+1.29%)
Apr 15, 2016 783.60 791.27 781.13 787.08 0 +6.61(+0.85%)
Apr 14, 2016 779.22 782.56 776.23 780.47 0 +3.68(+0.47%)
Apr 13, 2016 777.86 780.21 772.76 776.79 0 +6.65(+0.86%)
Apr 12, 2016 764.42 772.93 761.55 770.14 0 +6.53(+0.86%)
Apr 11, 2016 769.33 771.56 761.66 763.61 0 -0.59(-0.08%)
Apr 08, 2016 765.10 770.30 762.03 764.19 0 +10.62(+1.41%)
Apr 07, 2016 759.07 757.60 746.83 753.57 0 -6.82(-0.90%)
Apr 06, 2016 751.22 756.45 745.61 760.39 0 +11.16(+1.49%)
Apr 05, 2016 752.17 753.84 747.06 749.23 0 -13.37(-1.75%)
Apr 04, 2016 762.69 766.71 758.79 762.60 0 -0.11(-0.01%)
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.