Skip to main content

Telecom Services - Foreign Sector (CIX: MSECTOR845 )

474.65 UNCHANGED
Streaming Delayed Price Updated: 11:50 AM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 818.35 821.54 812.77 816.81 0 +3.67(+0.45%)
Mar 28, 2014 806.23 816.90 807.19 813.14 0 +8.36(+1.04%)
Mar 27, 2014 801.40 808.08 799.21 804.77 0 +4.57(+0.57%)
Mar 26, 2014 806.28 810.41 798.18 800.21 0 -5.07(-0.63%)
Mar 25, 2014 800.27 809.05 798.85 805.28 0 +2.08(+0.26%)
Mar 24, 2014 800.31 808.04 796.04 803.20 0 +2.21(+0.28%)
Mar 21, 2014 804.82 809.65 798.60 800.99 0 -4.25(-0.53%)
Mar 20, 2014 799.91 809.06 793.29 805.24 0 +0.71(+0.09%)
Mar 19, 2014 809.41 815.71 800.38 804.53 0 -5.60(-0.69%)
Mar 18, 2014 805.09 813.58 803.53 810.13 0 +4.53(+0.56%)
Mar 17, 2014 799.70 809.85 801.66 805.61 0 +8.73(+1.10%)
Mar 14, 2014 784.32 800.90 788.36 796.88 0 +6.45(+0.82%)
Mar 13, 2014 802.99 806.13 787.52 790.42 0 -10.57(-1.32%)
Mar 12, 2014 795.41 803.50 794.82 801.00 0 -1.89(-0.24%)
Mar 11, 2014 804.40 811.22 800.92 802.89 0 -2.20(-0.27%)
Mar 10, 2014 806.33 808.61 797.44 805.09 0 -7.45(-0.92%)
Mar 07, 2014 820.66 824.18 808.60 812.54 0 -12.68(-1.54%)
Mar 06, 2014 822.74 828.44 821.12 825.22 0 +6.02(+0.73%)
Mar 05, 2014 815.83 821.27 813.63 819.20 0 +1.56(+0.19%)
Mar 04, 2014 809.15 819.09 810.28 817.64 0 +16.56(+2.07%)
Mar 03, 2014 799.64 809.67 795.66 801.08 0 -14.77(-1.81%)
Feb 28, 2014 815.72 820.60 811.41 815.85 0 +0.07(+0.01%)
Feb 27, 2014 804.62 816.73 806.39 815.78 0 +1.86(+0.23%)
Feb 26, 2014 816.69 819.85 809.87 813.92 0 +0.21(+0.03%)
Feb 25, 2014 810.74 820.87 809.99 813.71 0 -5.88(-0.72%)
Feb 24, 2014 814.11 823.06 813.62 819.60 0 +4.19(+0.51%)
Feb 21, 2014 812.41 820.26 812.56 815.41 0 +0.26(+0.03%)
Feb 20, 2014 808.65 817.15 808.98 815.15 0 +3.62(+0.45%)
Feb 19, 2014 811.60 818.75 808.75 811.53 0 +0.46(+0.06%)
Feb 18, 2014 810.63 815.83 806.64 811.07 0 +5.47(+0.68%)
Feb 14, 2014 805.61 805.61 805.61 0 +3.56(+0.44%)
Feb 13, 2014 787.58 803.62 793.18 802.05 0 +2.38(+0.30%)
Feb 12, 2014 799.85 804.47 796.13 799.67 0 -1.06(-0.13%)
Feb 11, 2014 785.30 801.91 790.72 800.73 0 +9.92(+1.25%)
Feb 10, 2014 792.98 794.92 787.24 790.81 0 -4.49(-0.56%)
Feb 07, 2014 786.86 797.37 789.10 795.30 0 +7.35(+0.93%)
Feb 06, 2014 772.52 789.10 777.92 787.95 0 +18.00(+2.34%)
Feb 05, 2014 769.88 773.67 766.09 769.95 0 -1.29(-0.17%)
Feb 04, 2014 759.76 773.70 762.92 771.24 0 +6.40(+0.84%)
Feb 03, 2014 778.43 780.47 763.72 764.84 0 -16.93(-2.17%)
Jan 31, 2014 774.69 785.70 772.52 781.77 0 -1.68(-0.21%)
Jan 30, 2014 773.97 788.35 778.44 783.46 0 +6.19(+0.80%)
Jan 29, 2014 777.94 784.71 773.94 777.27 0 -11.36(-1.44%)
Jan 28, 2014 785.44 792.79 782.32 788.63 0 +5.70(+0.73%)
Jan 27, 2014 785.21 789.69 778.75 782.92 0 -3.47(-0.44%)
Jan 24, 2014 795.26 800.04 784.71 786.39 0 -19.62(-2.43%)
Jan 23, 2014 811.78 813.15 801.65 806.02 0 -7.53(-0.93%)
Jan 22, 2014 807.21 816.88 808.17 813.55 0 -2.20(-0.27%)
Jan 21, 2014 818.03 820.25 810.54 815.75 0 +0.14(+0.02%)
Jan 20, 2014 3.085 815.61 815.59 815.61 0 +0.01(+0.00%)
Jan 17, 2014 817.02 820.58 812.84 815.59 0 +2.87(+0.35%)
Jan 16, 2014 817.16 821.60 808.82 812.72 0 -5.25(-0.64%)
Jan 15, 2014 814.12 820.74 813.14 817.97 0 +3.37(+0.41%)
Jan 14, 2014 811.46 818.13 807.35 814.59 0 +7.18(+0.89%)
Jan 13, 2014 807.85 817.11 805.87 807.41 0 -2.16(-0.27%)
Jan 10, 2014 802.47 812.30 799.24 809.58 0 +13.06(+1.64%)
Jan 09, 2014 795.03 800.47 791.00 796.52 0 +0.50(+0.06%)
Jan 08, 2014 790.23 800.33 792.46 796.02 0 +0.70(+0.09%)
Jan 07, 2014 790.34 798.33 790.99 795.33 0 +3.42(+0.43%)
Jan 06, 2014 793.75 798.26 790.93 791.91 0 -5.90(-0.74%)
Jan 03, 2014 799.81 801.28 794.67 797.81 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.