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 -14.79 (-3.10%)
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 (%)
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%)
May 03, 2010 1091 1115 1102 1110 0 -1.27(-0.11%)
Apr 30, 2010 1101 1122 1104 1112 0 +10.60(+0.96%)
Apr 29, 2010 1097 1109 1092 1101 0 +6.73(+0.62%)
Apr 28, 2010 1085 1106 1083 1094 0 -6.59(-0.60%)
Apr 27, 2010 1112 1136 1098 1101 0 -41.93(-3.67%)
Apr 26, 2010 1132 1153 1139 1143 0 -0.27(-0.02%)
Apr 23, 2010 1116 1145 1127 1143 0 +11.66(+1.03%)
Apr 22, 2010 1111 1134 1118 1131 0 -12.23(-1.07%)
Apr 21, 2010 1133 1151 1136 1144 0 -9.04(-0.78%)
Apr 20, 2010 1137 1158 1145 1153 0 +9.07(+0.79%)
Apr 19, 2010 1123 1147 1134 1144 0 -2.06(-0.18%)
Apr 16, 2010 1145 1163 1138 1146 0 -29.19(-2.48%)
Apr 15, 2010 1156 1179 1166 1175 0 -5.93(-0.50%)
Apr 14, 2010 1158 1183 1169 1181 0 +8.01(+0.68%)
Apr 13, 2010 1159 1178 1162 1173 0 -3.61(-0.31%)
Apr 12, 2010 1160 1183 1171 1176 0 +2.97(+0.25%)
Apr 09, 2010 1143 1176 1157 1173 0 +19.49(+1.69%)
Apr 08, 2010 1129 1157 1140 1154 0 +0.08(+0.01%)
Apr 07, 2010 1157 1161 1149 1154 0 -11.68(-1.00%)
Apr 06, 2010 1142 1169 1153 1166 0 -4.84(-0.41%)
Apr 05, 2010 1153 1177 1163 1170 0 +0.89(+0.08%)
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.