Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Telecom Services - Foreign Sector (CIX: MSECTOR845 )

462.32 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 31, 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 29, 2011 893.56 900.12 892.89 896.87 0 -1.34(-0.15%)
Apr 28, 2011 890.68 900.35 890.46 898.21 0 +6.80(+0.76%)
Apr 27, 2011 882.70 894.20 878.96 891.41 0 +10.83(+1.23%)
Apr 26, 2011 874.52 883.08 873.36 880.58 0 +7.70(+0.88%)
Apr 25, 2011 875.01 876.50 868.41 872.88 0 -1.19(-0.14%)
Apr 21, 2011 873.73 877.43 867.86 874.07 0 +1.44(+0.16%)
Apr 20, 2011 870.55 876.07 867.52 872.64 0 +20.58(+2.42%)
Apr 19, 2011 848.50 854.03 844.80 852.06 0 +5.82(+0.69%)
Apr 18, 2011 846.89 850.36 836.89 846.24 0 -18.12(-2.10%)
Apr 15, 2011 861.54 867.01 857.72 864.36 0 -1.97(-0.23%)
Apr 14, 2011 858.92 868.51 855.78 866.33 0 -0.43(-0.05%)
Apr 13, 2011 871.00 875.56 862.85 866.76 0 -0.89(-0.10%)
Apr 12, 2011 870.73 873.09 863.83 867.66 0 -9.17(-1.05%)
Apr 11, 2011 878.96 883.16 872.43 876.83 0 +0.55(+0.06%)
Apr 08, 2011 877.68 881.07 871.36 876.28 0 +5.09(+0.58%)
Apr 07, 2011 869.98 874.88 864.67 871.19 0 -4.43(-0.51%)
Apr 06, 2011 872.42 879.70 869.25 875.62 0 +9.23(+1.07%)
Apr 05, 2011 861.81 869.88 858.53 866.39 0 -5.84(-0.67%)
Apr 04, 2011 875.11 878.16 868.53 872.24 0 +1.99(+0.23%)
Apr 01, 2011 863.58 873.34 859.55 870.24 0 +12.18(+1.42%)
Mar 31, 2011 853.71 862.02 852.09 858.07 0 +4.23(+0.50%)
Mar 30, 2011 849.74 856.30 847.63 853.83 0 +10.57(+1.25%)
Mar 29, 2011 835.76 844.46 832.11 843.26 0 +3.73(+0.44%)
Mar 28, 2011 842.49 845.90 837.49 839.53 0 -2.57(-0.31%)
Mar 25, 2011 842.11 848.22 837.86 842.11 0 -1.16(-0.14%)
Mar 24, 2011 837.09 844.85 832.77 843.26 0 +9.16(+1.10%)
Mar 23, 2011 827.34 836.37 824.53 834.11 0 +1.32(+0.16%)
Mar 22, 2011 835.20 838.84 827.30 832.79 0 -1.49(-0.18%)
Mar 21, 2011 831.85 836.67 830.66 834.28 0 +19.45(+2.39%)
Mar 18, 2011 814.96 825.08 810.99 814.83 0 +5.52(+0.68%)
Mar 17, 2011 811.69 815.82 804.51 809.31 0 +20.19(+2.56%)
Mar 16, 2011 806.93 811.18 782.74 789.12 0 -20.64(-2.55%)
Mar 15, 2011 805.85 813.28 801.91 809.76 0 -16.27(-1.97%)
Mar 14, 2011 822.82 831.04 816.03 826.03 0 -6.66(-0.80%)
Mar 11, 2011 826.64 835.07 825.08 832.70 0 +0.44(+0.05%)
Mar 10, 2011 836.14 839.94 829.49 832.25 0 -16.83(-1.98%)
Mar 09, 2011 847.79 852.58 843.99 849.09 0 -1.61(-0.19%)
Mar 08, 2011 845.19 854.49 841.57 850.69 0 +2.20(+0.26%)
Mar 07, 2011 856.68 860.50 845.14 848.49 0 -4.84(-0.57%)
Mar 04, 2011 857.13 859.82 846.35 853.33 0 -5.47(-0.64%)
Mar 03, 2011 856.36 861.60 850.68 858.80 0 +12.72(+1.50%)
Mar 02, 2011 838.26 851.98 842.62 846.08 0 +3.58(+0.42%)
Mar 01, 2011 847.79 856.35 839.54 842.50 0 -10.59(-1.24%)
Feb 28, 2011 852.17 857.54 848.54 853.09 0 +12.37(+1.47%)
Feb 25, 2011 831.85 842.76 834.64 840.73 0 +6.22(+0.75%)
Feb 24, 2011 825.06 837.91 825.99 834.51 0 +9.06(+1.10%)
Feb 23, 2011 828.80 835.25 820.97 825.45 0 -7.42(-0.89%)
Feb 22, 2011 838.72 842.75 829.66 832.87 0 -21.77(-2.55%)
Feb 18, 2011 854.64 854.64 854.64 0 +8.93(+1.06%)
Feb 17, 2011 834.67 847.56 838.36 845.72 0 +7.30(+0.87%)
Feb 16, 2011 825.84 840.96 830.08 838.42 0 +11.36(+1.37%)
Feb 15, 2011 820.73 830.86 822.15 827.05 0 -3.60(-0.43%)
Feb 14, 2011 828.28 835.89 824.98 830.65 0 -5.79(-0.69%)
Feb 11, 2011 823.85 839.17 827.35 836.44 0 +0.94(+0.11%)
Feb 10, 2011 824.14 838.78 826.72 835.50 0 -10.14(-1.20%)
Feb 09, 2011 843.20 847.58 839.02 845.64 0 -2.12(-0.25%)
Feb 08, 2011 835.99 849.32 839.62 847.76 0 +8.38(+1.00%)
Feb 07, 2011 836.39 842.22 833.20 839.38 0 -1.45(-0.17%)
Feb 04, 2011 838.40 843.31 832.00 840.82 0 -4.16(-0.49%)
Feb 03, 2011 834.71 846.69 834.82 844.98 0 -2.16(-0.25%)
Feb 02, 2011 843.22 849.98 841.08 847.14 0 -0.49(-0.06%)
Feb 01, 2011 842.33 849.52 840.21 847.63 0 +12.65(+1.52%)
Jan 31, 2011 845.02 840.89 830.36 834.98 0 +7.89(+0.95%)
Jan 28, 2011 835.10 844.35 824.11 827.09 0 -19.36(-2.29%)
Jan 27, 2011 839.39 849.63 840.39 846.45 0 +7.92(+0.94%)
Jan 26, 2011 839.46 842.75 834.06 838.53 0 +6.73(+0.81%)
Jan 25, 2011 829.82 833.48 823.26 831.79 0 -246.10(-22.83%)
Jan 24, 2011 1065 1081 1062 1078 0 +14.04(+1.32%)
Jan 21, 2011 1063 1074 1060 1064 0 -177.03(-14.27%)
Jan 20, 2011 1229 1248 1230 1241 0 -3.72(-0.30%)
Jan 19, 2011 1243 1256 1240 1245 0 +4.07(+0.33%)
Jan 18, 2011 1238 1246 1234 1241 0 +10.02(+0.81%)
Jan 17, 2011 1221 1234 1218 1231 0 -0.13(-0.01%)
Jan 14, 2011 1221 1234 1218 1231 0 +2.15(+0.18%)
Jan 13, 2011 1226 1237 1224 1228 0 +3.58(+0.29%)
Jan 12, 2011 1212 1229 1207 1225 0 +34.02(+2.86%)
Jan 11, 2011 1189 1193 1181 1191 0 +14.48(+1.23%)
Jan 10, 2011 1162 1180 1164 1176 0 -2.52(-0.21%)
Jan 07, 2011 1142 1190 1173 1179 0 -13.35(-1.12%)
Jan 06, 2011 1196 1207 1187 1192 0 -11.32(-0.94%)
Jan 05, 2011 1194 1208 1191 1204 0 -15.35(-1.26%)
Jan 04, 2011 1226 1229 1210 1219 0 -2.20(-0.18%)
Jan 03, 2011 1205 1229 1217 1221 0 +5.55(+0.46%)
Dec 31, 2010 1198 1220 1205 1216 0 +9.74(+0.81%)
Dec 30, 2010 1198 1212 1199 1206 0 -0.54(-0.04%)
Dec 29, 2010 1205 1213 1198 1206 0 +3.08(+0.26%)
Dec 28, 2010 1200 1210 1198 1203 0 -2.72(-0.23%)
Dec 27, 2010 1193 1210 1198 1206 0 -4.92(-0.41%)
Dec 24, 2010 1189 1214 1204 1211 0 +0.00(+0.00%)
Dec 23, 2010 1198 1214 1204 1211 0 +2.24(+0.19%)
Dec 22, 2010 1197 1211 1202 1209 0 +0.06(+0.00%)
Dec 21, 2010 1201 1214 1204 1209 0 +7.67(+0.64%)
Dec 20, 2010 1198 1210 1195 1201 0 +4.60(+0.38%)
Dec 17, 2010 1192 1204 1188 1196 0 -8.29(-0.69%)
Dec 16, 2010 1202 1207 1193 1205 0 +2.58(+0.21%)
Dec 15, 2010 1201 1217 1197 1202 0 -9.41(-0.78%)
Dec 14, 2010 1201 1217 1204 1212 0 +8.64(+0.72%)
Dec 10, 2010 1191 1206 1193 1203 0 -13.46(-1.11%)
Dec 09, 2010 1216 1220 1205 1216 0 +2.58(+0.21%)
Dec 08, 2010 1207 1222 1206 1214 0 -1.26(-0.10%)
Dec 07, 2010 1222 1233 1212 1215 0 +0.25(+0.02%)
Dec 06, 2010 1214 1221 1208 1215 0 -10.61(-0.87%)
Dec 03, 2010 1217 1228 1211 1225 0 +4.61(+0.38%)
Dec 02, 2010 1202 1224 1197 1221 0 +20.87(+1.74%)
Dec 01, 2010 1192 1205 1185 1200 0 +34.18(+2.93%)
Nov 30, 2010 1163 1175 1158 1166 0 -17.10(-1.45%)
Nov 29, 2010 1181 1190 1166 1183 0 -15.69(-1.31%)
Nov 26, 2010 1200 1206 1194 1198 0 -17.60(-1.45%)
Nov 25, 2010 1209 1216 1216 1216 0 +0.00(+0.00%)
Nov 24, 2010 1209 1220 1205 1216 0 +12.61(+1.05%)
Nov 23, 2010 1215 1218 1198 1203 0 -36.19(-2.92%)
Nov 22, 2010 1242 1249 1227 1240 0 -10.85(-0.87%)
Nov 19, 2010 1245 1253 1237 1251 0 +4.02(+0.32%)
Nov 18, 2010 1240 1251 1236 1247 0 +26.97(+2.21%)
Nov 17, 2010 1216 1227 1213 1220 0 +3.35(+0.28%)
Nov 16, 2010 1230 1234 1207 1216 0 -22.63(-1.83%)
Nov 15, 2010 1246 1252 1236 1239 0 -5.99(-0.48%)
Nov 12, 2010 1247 1257 1237 1245 0 -7.41(-0.59%)
Nov 11, 2010 1252 1258 1242 1252 0 -5.56(-0.44%)
Nov 10, 2010 1244 1264 1243 1258 0 +0.10(+0.01%)
Nov 09, 2010 1275 1282 1253 1258 0 -9.55(-0.75%)
Nov 08, 2010 1266 1274 1255 1267 0 +7.75(+0.62%)
Nov 05, 2010 1251 1266 1249 1259 0 -12.95(-1.02%)
Nov 04, 2010 1273 1282 1264 1272 0 +16.74(+1.33%)
Nov 03, 2010 1253 1260 1238 1256 0 -9.30(-0.74%)
Nov 02, 2010 1248 1270 1258 1265 0 +18.45(+1.48%)
Nov 01, 2010 1252 1257 1238 1247 0 -6.74(-0.54%)
Oct 29, 2010 1251 1260 1243 1253 0 -3.12(-0.25%)
Oct 28, 2010 1251 1264 1248 1256 0 +18.55(+1.50%)
Oct 27, 2010 1232 1246 1226 1238 0 -16.53(-1.32%)
Oct 25, 2010 1262 1269 1252 1254 0 +1.40(+0.11%)
Oct 22, 2010 1247 1260 1248 1253 0 -1.99(-0.16%)
Oct 21, 2010 1256 1268 1244 1255 0 +0.12(+0.01%)
Oct 20, 2010 1232 1261 1237 1255 0 +21.69(+1.76%)
Oct 19, 2010 1198 1246 1226 1233 0 -27.39(-2.17%)
Oct 18, 2010 1254 1264 1249 1261 0 +5.61(+0.45%)
Oct 15, 2010 1264 1266 1245 1255 0 -1.25(-0.10%)
Oct 14, 2010 1255 1263 1247 1256 0 +12.89(+1.04%)
Oct 13, 2010 1236 1251 1233 1243 0 +19.77(+1.62%)
Oct 12, 2010 1216 1228 1206 1224 0 +28.54(+2.39%)
Oct 11, 2010 1178 1202 1189 1195 0 -0.20(-0.02%)
Oct 08, 2010 1179 1199 1186 1195 0 +3.43(+0.29%)
Oct 07, 2010 1192 1203 1184 1192 0 +0.07(+0.01%)
Oct 06, 2010 1173 1196 1184 1192 0 +6.15(+0.52%)
Oct 05, 2010 1168 1191 1173 1186 0 +29.24(+2.53%)
Oct 04, 2010 1154 1169 1148 1156 0 -9.09(-0.78%)
Oct 01, 2010 1157 1173 1155 1165 0 +11.65(+1.01%)
Sep 30, 2010 1156 1172 1149 1154 0 -31.55(-2.66%)
Sep 29, 2010 1153 1192 1179 1185 0 -0.38(-0.03%)
Sep 28, 2010 1146 1189 1166 1186 0 +5.73(+0.49%)
Sep 27, 2010 1152 1189 1176 1180 0 -8.16(-0.69%)
Sep 24, 2010 1148 1191 1178 1188 0 +35.42(+3.07%)
Sep 23, 2010 1112 1163 1147 1153 0 -11.94(-1.03%)
Sep 22, 2010 1131 1177 1160 1165 0 -7.09(-0.61%)
Sep 21, 2010 1138 1180 1160 1172 0 +4.75(+0.41%)
Sep 20, 2010 1121 1170 1151 1167 0 +17.45(+1.52%)
Sep 17, 2010 1126 1161 1144 1150 0 -3.87(-0.34%)
Sep 15, 2010 1113 1156 1139 1153 0 +2.69(+0.23%)
Sep 14, 2010 1114 1156 1133 1151 0 +8.70(+0.76%)
Sep 13, 2010 1108 1145 1135 1142 0 +16.17(+1.44%)
Sep 10, 2010 1091 1130 1120 1126 0 +5.02(+0.45%)
Sep 09, 2010 1104 1131 1115 1121 0 +4.55(+0.41%)
Sep 08, 2010 1090 1125 1112 1116 0 +9.72(+0.88%)
Sep 07, 2010 1083 1116 1103 1107 0 -18.47(-1.64%)
Sep 03, 2010 1125 1125 1125 0 +14.01(+1.26%)
Sep 02, 2010 1084 1114 1103 1111 0 +2.48(+0.22%)
Sep 01, 2010 1072 1115 1094 1109 0 +32.07(+2.98%)
Aug 31, 2010 1051 1084 1067 1076 0 +6.03(+0.56%)
Aug 30, 2010 1046 1082 1068 1070 0 -9.19(-0.85%)
Aug 27, 2010 1061 1088 1064 1080 0 +12.01(+1.12%)
Aug 26, 2010 1045 1078 1061 1068 0 +2.23(+0.21%)
Aug 25, 2010 1033 1070 1051 1065 0 -5.71(-0.53%)
Aug 24, 2010 1037 1078 1060 1071 0 -9.88(-0.91%)
Aug 23, 2010 1063 1096 1079 1081 0 -6.19(-0.57%)
Aug 20, 2010 1060 1090 1077 1087 0 -12.03(-1.09%)
Aug 19, 2010 1089 1117 1090 1099 0 -18.25(-1.63%)
Aug 18, 2010 1084 1123 1109 1117 0 +4.67(+0.42%)
Aug 17, 2010 1089 1120 1105 1113 0 +9.80(+0.89%)
Aug 16, 2010 1071 1109 1091 1103 0 +5.99(+0.55%)
Aug 13, 2010 1065 1106 1093 1097 0 -2.93(-0.27%)
Aug 12, 2010 1067 1104 1090 1100 0 +0.81(+0.07%)
Aug 11, 2010 1087 1113 1095 1099 0 -42.29(-3.71%)
Aug 10, 2010 1109 1145 1123 1141 0 -6.12(-0.53%)
Aug 09, 2010 1123 1152 1142 1147 0 +6.46(+0.57%)
Aug 06, 2010 1117 1144 1126 1141 0 +3.35(+0.29%)
Aug 05, 2010 1109 1141 1126 1138 0 +5.62(+0.50%)
Aug 04, 2010 1108 1138 1124 1132 0 -3.28(-0.29%)
Aug 03, 2010 1108 1139 1125 1135 0 -3.02(-0.27%)
Aug 02, 2010 1104 1142 1124 1138 0 +30.05(+2.71%)
Jul 30, 2010 1084 1117 1095 1108 0 +5.89(+0.53%)
Jul 29, 2010 1090 1121 1094 1102 0 +10.87(+1.00%)
Jul 28, 2010 1067 1100 1085 1092 0 -4.80(-0.44%)
Jul 27, 2010 1076 1104 1087 1096 0 +2.74(+0.25%)
Jul 26, 2010 1058 1095 1076 1094 0 +7.81(+0.72%)
Jul 23, 2010 1050 1088 1067 1086 0 +5.99(+0.55%)
Jul 22, 2010 1046 1086 1069 1080 0 +33.99(+3.25%)
Jul 21, 2010 1035 1061 1039 1046 0 -15.67(-1.48%)
Jul 20, 2010 1017 1065 1038 1061 0 +3.25(+0.31%)
Jul 19, 2010 1038 1067 1050 1058 0 +6.40(+0.61%)
Jul 16, 2010 1029 1072 1049 1052 0 -22.16(-2.06%)
Jul 15, 2010 1050 1079 1058 1074 0 +1.70(+0.16%)
Jul 14, 2010 1041 1077 1061 1072 0 +1.55(+0.14%)
Jul 13, 2010 1041 1075 1060 1071 0 +19.46(+1.85%)
Jul 12, 2010 1022 1057 1042 1051 0 -5.45(-0.52%)
Jul 09, 2010 1033 1059 1046 1057 0 -1.54(-0.15%)
Jul 08, 2010 1025 1061 1043 1058 0 +6.16(+0.59%)
Jul 07, 2010 1008 1054 1028 1052 0 +27.25(+2.66%)
Jul 06, 2010 1007 1040 1017 1025 0 +20.87(+2.08%)
Jul 02, 2010 979.92 1018 997.61 1004 0 -5.70(-0.56%)
Jul 01, 2010 979.84 1013 991.15 1010 0 +17.11(+1.72%)
Jun 30, 2010 970.46 1010 986.70 992.59 0 -0.43(-0.04%)
Jun 29, 2010 983.89 1010 988.13 993.02 0 -32.67(-3.19%)
Jun 25, 2010 999.61 1031 1011 1026 0 +4.82(+0.47%)
Jun 24, 2010 1006 1033 1015 1021 0 -19.32(-1.86%)
Jun 23, 2010 984.18 1048 1028 1040 0 +6.41(+0.62%)
Jun 22, 2010 1019 1051 1030 1034 0 -12.50(-1.19%)
Jun 21, 2010 1036 1066 1040 1046 0 +2.55(+0.24%)
Jun 18, 2010 1019 1053 1038 1044 0 -4.05(-0.39%)
Jun 17, 2010 1024 1053 1035 1048 0 +2.93(+0.28%)
Jun 16, 2010 985.57 1049 1035 1045 0 -8.88(-0.84%)
Jun 15, 2010 1016 1055 1036 1054 0 +31.74(+3.11%)
Jun 14, 2010 1004 1038 1019 1022 0 +8.14(+0.80%)
Jun 11, 2010 999.55 1017 996.21 1014 0 +2.24(+0.22%)
Jun 10, 2010 974.93 1015 994.78 1012 0 +40.08(+4.13%)
Jun 09, 2010 958.17 991.72 967.33 971.53 0 -7.37(-0.75%)
Jun 08, 2010 968.27 980.66 960.21 978.89 0 +14.34(+1.49%)
Jun 07, 2010 954.74 984.32 963.33 964.55 0 -15.29(-1.56%)
Jun 04, 2010 954.59 999.01 973.36 979.84 0 -39.98(-3.92%)
Jun 03, 2010 1001 1031 1009 1020 0 -2.31(-0.23%)
Jun 02, 2010 975.64 1024 994.40 1022 0 +27.93(+2.81%)
Jun 01, 2010 968.93 1018 987.53 994.20 0 -13.03(-1.29%)
May 31, 2010 1008 1025 999.14 1007 0 +0.00(+0.00%)
May 28, 2010 1008 1025 999.14 1007 0 -14.25(-1.40%)
May 27, 2010 976.82 1023 995.36 1021 0 +46.48(+4.77%)
May 26, 2010 963.50 999.33 970.25 975.00 0 -14.42(-1.46%)
May 25, 2010 940.44 992.54 955.42 989.42 0 -1.86(-0.19%)
May 24, 2010 974.37 1008 986.68 991.27 0 -23.74(-2.34%)
May 21, 2010 985.43 1018 980.56 1015 0 +15.07(+1.51%)
May 20, 2010 971.49 1017 991.04 999.94 0 -19.52(-1.91%)
May 19, 2010 989.18 1025 1004 1019 0 -1.40(-0.14%)
May 18, 2010 1020 1048 1016 1021 0 -6.73(-0.65%)
May 17, 2010 1005 1036 1007 1028 0 +4.79(+0.47%)
May 14, 2010 1003 1045 1009 1023 0 -26.96(-2.57%)
May 13, 2010 1033 1066 1045 1050 0 -9.24(-0.87%)
May 12, 2010 1037 1070 1050 1059 0 +1.70(+0.16%)
May 11, 2010 1064 1070 1053 1057 0 -12.00(-1.12%)
May 10, 2010 1044 1072 1059 1069 0 +69.16(+6.92%)
May 07, 2010 995.84 1024 980.92 1000 0 -3.77(-0.38%)
May 06, 2010 1020 1042 973.89 1004 0 -40.46(-3.87%)
May 05, 2010 1048 1059 1040 1044 0 -22.48(-2.11%)
May 04, 2010 1069 1088 1059 1067 0 -43.49(-3.92%)
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.