Telecom Services - Foreign Sector (CIX: MSECTOR845 )
462.32
-14.79
(-3.10%)
Streaming Delayed Price
Updated: 9:30 AM EDT, May 31, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 08, 2022 | 770.54 | 770.54 | 770.54 | 770.54 | 0 | +10.27(+1.35%) |
Apr 07, 2022 | 760.26 | 760.26 | 760.26 | 760.26 | 0 | +17.46(+2.35%) |
Mar 31, 2022 | 742.80 | 742.80 | 742.80 | 742.80 | 0 | +11.30(+1.55%) |
Mar 30, 2022 | 729.67 | 731.50 | 729.65 | 731.50 | 0 | +2.05(+0.28%) |
Mar 29, 2022 | 729.44 | 729.44 | 729.44 | 729.44 | 0 | +28.77(+4.11%) |
Mar 28, 2022 | 700.67 | 700.67 | 700.67 | 700.67 | 0 | -8.24(-1.16%) |
Mar 24, 2022 | 708.91 | 708.91 | 708.91 | 708.91 | 0 | -2.34(-0.33%) |
Mar 22, 2022 | 711.26 | 711.26 | 711.26 | 711.26 | 0 | +36.41(+5.40%) |
Mar 21, 2022 | 682.18 | 688.35 | 674.85 | 674.85 | 0 | +0.88(+0.13%) |
Mar 18, 2022 | 673.96 | 673.96 | 673.96 | 673.96 | 0 | +0.00(+0.00%) |
Mar 15, 2022 | 673.96 | 673.96 | 673.96 | 673.96 | 0 | -8.22(-1.20%) |
Mar 14, 2022 | 682.18 | 682.18 | 682.18 | 682.18 | 0 | +14.38(+2.15%) |
Mar 09, 2022 | 667.80 | 667.80 | 667.80 | 667.80 | 0 | +0.00(+0.00%) |
Mar 08, 2022 | 667.80 | 667.80 | 667.80 | 667.80 | 0 | -16.44(-2.40%) |
Mar 07, 2022 | 684.24 | 684.24 | 684.24 | 684.24 | 0 | +42.84(+6.68%) |
Mar 04, 2022 | 641.39 | 641.39 | 641.39 | 641.39 | 0 | -12.04(-1.84%) |
Mar 01, 2022 | 653.43 | 653.43 | 653.43 | 653.43 | 0 | +1.52(+0.23%) |
Feb 25, 2022 | 651.91 | 651.91 | 651.91 | 651.91 | 0 | -32.59(-4.76%) |
Feb 24, 2022 | 684.50 | 684.50 | 684.50 | 684.50 | 0 | +0.27(+0.04%) |
Feb 18, 2022 | 684.24 | 684.24 | 684.24 | 684.24 | 0 | +0.00(+0.00%) |
Feb 16, 2022 | 684.24 | 684.24 | 684.24 | 684.24 | 0 | -12.33(-1.77%) |
Feb 14, 2022 | 696.56 | 696.56 | 696.56 | 696.56 | 0 | +28.36(+4.24%) |
Feb 11, 2022 | 668.21 | 668.21 | 668.21 | 668.21 | 0 | -9.86(-1.45%) |
Feb 10, 2022 | 678.07 | 678.07 | 678.07 | 678.07 | 0 | +16.44(+2.48%) |
Feb 07, 2022 | 661.63 | 661.63 | 661.63 | 661.63 | 0 | -4.31(-0.65%) |
Feb 04, 2022 | 665.95 | 665.95 | 665.95 | 665.95 | 0 | +11.26(+1.72%) |
Feb 03, 2022 | 654.69 | 654.69 | 654.69 | 654.69 | 0 | +1.27(+0.19%) |
Feb 01, 2022 | 653.41 | 653.41 | 653.41 | 653.41 | 0 | -22.52(-3.33%) |
Jan 31, 2022 | 675.93 | 675.93 | 675.93 | 675.93 | 0 | +7.73(+1.16%) |
Jan 27, 2022 | 668.21 | 668.21 | 668.21 | 668.21 | 0 | +0.39(+0.06%) |
Jan 21, 2022 | 667.82 | 667.82 | 667.82 | 667.82 | 0 | -10.05(-1.48%) |
Jan 20, 2022 | 677.87 | 677.87 | 677.87 | 677.87 | 0 | +12.06(+1.81%) |
Jan 17, 2022 | 665.80 | 665.80 | 665.80 | 665.80 | 0 | +0.06(+0.01%) |
Jan 13, 2022 | 665.74 | 665.74 | 665.74 | 665.74 | 0 | -31.73(-4.55%) |
Jan 12, 2022 | 647.70 | 697.47 | 647.70 | 697.47 | 0 | +29.65(+4.44%) |
Jan 07, 2022 | 667.82 | 667.82 | 667.82 | 667.82 | 0 | +0.02(+0.00%) |
Jan 06, 2022 | 655.70 | 667.80 | 655.70 | 667.80 | 0 | +9.00(+1.37%) |
Jan 05, 2022 | 658.80 | 658.80 | 658.80 | 658.80 | 0 | +0.00(+0.00%) |
Jan 04, 2022 | 717.09 | 717.09 | 658.80 | 658.80 | 0 | -44.40(-6.31%) |
Dec 31, 2021 | 703.20 | 703.20 | 703.20 | 703.20 | 0 | +20.49(+3.00%) |
Dec 30, 2021 | 639.07 | 689.37 | 639.07 | 682.72 | 0 | +48.62(+7.67%) |
Dec 29, 2021 | 678.05 | 678.07 | 634.10 | 634.10 | 0 | -37.60(-5.60%) |
Dec 23, 2021 | 671.70 | 671.70 | 671.70 | 671.70 | 0 | +0.02(+0.00%) |
Dec 22, 2021 | 671.68 | 671.68 | 671.68 | 671.68 | 0 | +13.13(+1.99%) |
Dec 20, 2021 | 658.55 | 658.55 | 658.55 | 658.55 | 0 | +11.30(+1.75%) |
Dec 17, 2021 | 647.25 | 647.25 | 647.25 | 647.25 | 0 | -18.43(-2.77%) |
Dec 13, 2021 | 665.68 | 665.68 | 665.68 | 665.68 | 0 | -13.42(-1.98%) |
Dec 10, 2021 | 679.10 | 679.10 | 679.10 | 679.10 | 0 | -5.14(-0.75%) |
Dec 08, 2021 | 684.24 | 684.24 | 684.24 | 684.24 | 0 | +2.08(+0.30%) |
Dec 07, 2021 | 682.18 | 682.18 | 682.16 | 682.16 | 0 | +38.92(+6.05%) |
Dec 06, 2021 | 657.52 | 657.52 | 643.24 | 643.24 | 0 | -34.83(-5.14%) |
Dec 01, 2021 | 678.07 | 678.07 | 678.07 | 678.07 | 0 | -10.25(-1.49%) |
Nov 30, 2021 | 634.96 | 688.33 | 634.96 | 688.33 | 0 | +0.23(+0.03%) |
Nov 29, 2021 | 636.15 | 688.10 | 636.15 | 688.10 | 0 | +55.23(+8.73%) |
Nov 26, 2021 | 591.26 | 642.93 | 579.44 | 632.87 | 0 | +26.71(+4.41%) |
Nov 25, 2021 | 608.21 | 639.03 | 604.08 | 606.15 | 0 | +28.77(+4.98%) |
Nov 24, 2021 | 599.99 | 599.99 | 577.39 | 577.39 | 0 | -28.66(-4.73%) |
Nov 23, 2021 | 606.17 | 606.17 | 606.05 | 606.05 | 0 | -6.27(-1.02%) |
Nov 19, 2021 | 612.32 | 612.32 | 612.32 | 612.32 | 0 | -16.46(-2.62%) |
Nov 18, 2021 | 628.78 | 628.78 | 628.78 | 628.78 | 0 | +1.05(+0.17%) |
Nov 17, 2021 | 688.37 | 688.37 | 627.73 | 627.73 | 0 | -71.40(-10.21%) |
Nov 16, 2021 | 725.56 | 725.56 | 699.13 | 699.13 | 0 | -52.68(-7.01%) |
Nov 15, 2021 | 698.62 | 751.82 | 698.62 | 751.82 | 0 | +73.75(+10.88%) |
Nov 12, 2021 | 678.07 | 678.07 | 678.07 | 678.07 | 0 | +0.00(+0.00%) |
Nov 11, 2021 | 651.34 | 678.07 | 651.34 | 678.07 | 0 | +39.27(+6.15%) |
Nov 09, 2021 | 595.88 | 638.80 | 595.88 | 638.80 | 0 | +51.14(+8.70%) |
Nov 08, 2021 | 589.70 | 589.70 | 587.66 | 587.66 | 0 | +20.55(+3.62%) |
Nov 01, 2021 | 567.11 | 567.11 | 567.11 | 567.11 | 0 | +2.05(+0.36%) |
Oct 27, 2021 | 565.06 | 565.06 | 565.06 | 565.06 | 0 | +0.00(+0.00%) |
Oct 25, 2021 | 562.98 | 593.31 | 542.46 | 565.06 | 0 | +10.27(+1.85%) |
Oct 19, 2021 | 554.79 | 554.79 | 554.79 | 554.79 | 0 | +10.27(+1.89%) |
Oct 15, 2021 | 544.51 | 544.51 | 544.51 | 544.51 | 0 | +30.82(+6.00%) |
Oct 12, 2021 | 513.69 | 513.69 | 513.69 | 513.69 | 0 | -20.55(-3.85%) |
Oct 08, 2021 | 534.24 | 534.24 | 534.24 | 534.24 | 0 | +0.00(+0.00%) |
Oct 06, 2021 | 534.24 | 534.24 | 534.24 | 534.24 | 0 | -0.02(-0.00%) |
Oct 05, 2021 | 542.46 | 543.49 | 534.26 | 534.26 | 0 | +20.57(+4.00%) |
Sep 30, 2021 | 513.69 | 513.69 | 513.69 | 513.69 | 0 | -24.66(-4.58%) |
Sep 27, 2021 | 538.35 | 538.35 | 538.35 | 538.35 | 0 | +8.28(+1.56%) |
Sep 21, 2021 | 530.07 | 530.07 | 530.07 | 530.07 | 0 | -14.44(-2.65%) |
Sep 20, 2021 | 544.51 | 544.51 | 544.51 | 544.51 | 0 | +0.00(+0.00%) |
Sep 17, 2021 | 544.53 | 544.53 | 544.51 | 544.51 | 0 | -8.96(-1.62%) |
Sep 13, 2021 | 553.47 | 553.47 | 553.47 | 553.47 | 0 | -0.21(-0.04%) |
Sep 07, 2021 | 553.68 | 553.68 | 553.68 | 553.68 | 0 | +9.16(+1.68%) |
Sep 03, 2021 | 544.51 | 544.51 | 544.51 | 544.51 | 0 | -5.14(-0.93%) |
Sep 02, 2021 | 549.65 | 549.65 | 549.65 | 549.65 | 0 | +5.14(+0.94%) |
Aug 31, 2021 | 544.51 | 544.51 | 544.51 | 544.51 | 0 | +12.78(+2.40%) |
Aug 30, 2021 | 516.22 | 531.73 | 516.22 | 531.73 | 0 | -0.45(-0.08%) |
Aug 27, 2021 | 532.18 | 532.18 | 519.88 | 532.18 | 0 | -8.20(-1.52%) |
Aug 24, 2021 | 540.38 | 540.38 | 540.38 | 540.38 | 0 | +25.87(+5.03%) |
Aug 20, 2021 | 514.51 | 514.51 | 514.51 | 514.51 | 0 | -19.71(-3.69%) |
Aug 19, 2021 | 534.22 | 534.22 | 534.22 | 534.22 | 0 | -1.05(-0.20%) |
Aug 17, 2021 | 535.27 | 535.27 | 535.27 | 535.27 | 0 | +1.03(+0.19%) |
Aug 16, 2021 | 554.76 | 554.76 | 534.24 | 534.24 | 0 | -10.27(-1.89%) |
Aug 12, 2021 | 544.51 | 544.51 | 544.51 | 544.51 | 0 | +0.00(+0.00%) |
Aug 11, 2021 | 544.51 | 544.51 | 544.51 | 544.51 | 0 | +10.27(+1.92%) |
Aug 10, 2021 | 534.24 | 534.24 | 534.24 | 534.24 | 0 | -4.11(-0.76%) |
Aug 09, 2021 | 538.35 | 538.35 | 538.35 | 538.35 | 0 | +4.11(+0.77%) |
Aug 06, 2021 | 532.18 | 534.24 | 532.18 | 534.24 | 0 | +6.06(+1.15%) |
Aug 05, 2021 | 528.18 | 528.18 | 528.18 | 528.18 | 0 | -16.33(-3.00%) |
Aug 04, 2021 | 544.51 | 544.51 | 544.51 | 544.51 | 0 | +9.76(+1.83%) |
Aug 03, 2021 | 534.75 | 534.75 | 534.75 | 534.75 | 0 | +21.06(+4.10%) |
Jul 29, 2021 | 513.69 | 513.69 | 513.69 | 513.69 | 0 | -20.83(-3.90%) |
Jul 28, 2021 | 534.53 | 534.53 | 534.53 | 534.53 | 0 | -0.74(-0.14%) |
Jul 23, 2021 | 535.27 | 535.27 | 535.27 | 535.27 | 0 | -3.08(-0.57%) |
Jul 22, 2021 | 538.35 | 538.35 | 538.35 | 538.35 | 0 | +0.00(+0.00%) |
Jul 21, 2021 | 538.35 | 538.35 | 538.35 | 538.35 | 0 | -6.16(-1.13%) |
Jul 16, 2021 | 544.51 | 544.51 | 544.51 | 544.51 | 0 | +10.27(+1.92%) |
Jul 13, 2021 | 534.24 | 534.24 | 534.24 | 534.24 | 0 | +0.00(+0.00%) |
Jul 12, 2021 | 534.24 | 534.24 | 534.24 | 534.24 | 0 | +10.27(+1.96%) |
Jul 06, 2021 | 523.96 | 523.96 | 523.96 | 523.96 | 0 | +0.00(+0.00%) |
Jul 05, 2021 | 523.96 | 523.96 | 523.96 | 523.96 | 0 | +4.79(+0.92%) |
Jun 30, 2021 | 519.18 | 519.18 | 519.18 | 519.18 | 0 | -25.33(-4.65%) |
Jun 28, 2021 | 544.51 | 544.51 | 544.51 | 544.51 | 0 | +0.00(+0.00%) |
Jun 17, 2021 | 544.51 | 544.51 | 544.51 | 544.51 | 0 | -10.27(-1.85%) |
Jun 16, 2021 | 550.68 | 554.79 | 550.68 | 554.79 | 0 | +26.36(+4.99%) |
Jun 09, 2021 | 528.42 | 528.42 | 528.42 | 528.42 | 0 | -26.36(-4.75%) |
Jun 08, 2021 | 565.06 | 565.06 | 554.79 | 554.79 | 0 | +30.82(+5.88%) |
Jun 07, 2021 | 523.96 | 523.96 | 523.96 | 523.96 | 0 | +13.05(+2.55%) |
May 28, 2021 | 510.92 | 510.92 | 510.92 | 510.92 | 0 | -0.27(-0.05%) |
May 27, 2021 | 503.42 | 511.18 | 489.03 | 511.18 | 0 | -2.51(-0.49%) |
May 26, 2021 | 511.64 | 513.69 | 511.64 | 513.69 | 0 | +2.06(+0.40%) |
May 25, 2021 | 511.64 | 511.64 | 511.64 | 511.64 | 0 | -0.02(-0.00%) |
May 21, 2021 | 511.66 | 511.66 | 511.66 | 511.66 | 0 | +8.24(+1.64%) |
May 19, 2021 | 503.42 | 503.42 | 503.42 | 503.42 | 0 | -28.77(-5.41%) |
May 18, 2021 | 523.96 | 532.18 | 523.96 | 532.18 | 0 | -2.06(-0.38%) |
May 17, 2021 | 523.96 | 544.51 | 523.96 | 534.24 | 0 | +10.27(+1.96%) |
May 14, 2021 | 523.96 | 534.24 | 523.96 | 523.96 | 0 | -1.68(-0.32%) |
May 13, 2021 | 544.51 | 544.51 | 509.79 | 525.65 | 0 | +11.96(+2.33%) |
May 10, 2021 | 513.69 | 513.69 | 513.69 | 513.69 | 0 | +24.95(+5.10%) |
May 07, 2021 | 488.75 | 488.75 | 488.75 | 488.75 | 0 | +0.00(+0.00%) |
May 06, 2021 | 488.75 | 488.75 | 488.75 | 488.75 | 0 | +2.79(+0.58%) |
May 05, 2021 | 485.95 | 485.95 | 485.95 | 485.95 | 0 | +0.00(+0.00%) |
May 04, 2021 | 485.95 | 485.95 | 485.95 | 485.95 | 0 | +0.00(+0.00%) |
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.
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.