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

Telecom Services - Foreign Sector (CIX: MSECTOR845 )

503.42 UNCHANGED
Streaming Delayed Price Updated: 3:00 PM EDT, May 24, 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 (%)
May 30, 2014 830.64 833.33 827.00 829.15 0 +0.38(+0.05%)
May 29, 2014 824.44 830.64 825.10 828.77 0 +1.42(+0.17%)
May 28, 2014 822.76 829.54 824.25 827.35 0 +2.27(+0.28%)
May 27, 2014 824.76 830.43 821.25 825.08 0 +1.80(+0.22%)
May 26, 2014 3.396 823.27 823.27 823.27 0 +0.00(+0.00%)
May 23, 2014 819.62 824.95 817.86 823.27 0 +5.09(+0.62%)
May 22, 2014 815.35 821.47 814.30 818.19 0 -33.84(-3.97%)
May 21, 2014 852.09 855.81 849.48 852.02 0 +6.09(+0.72%)
May 20, 2014 660.76 850.11 844.11 845.94 0 -10.00(-1.17%)
May 19, 2014 854.53 857.46 850.17 855.94 0 +0.48(+0.06%)
May 16, 2014 851.30 856.25 847.95 855.46 0 +13.70(+1.63%)
May 15, 2014 845.72 846.84 837.36 841.76 0 -8.08(-0.95%)
May 14, 2014 843.57 856.36 845.54 849.84 0 +2.28(+0.27%)
May 13, 2014 844.07 851.00 842.67 847.55 0 +1.50(+0.18%)
May 12, 2014 844.52 848.46 841.80 846.06 0 +2.17(+0.26%)
May 09, 2014 839.59 847.15 837.00 843.88 0 -4.27(-0.50%)
May 08, 2014 846.92 853.49 845.49 848.15 0 +2.51(+0.30%)
May 07, 2014 843.25 848.02 839.47 845.64 0 +8.62(+1.03%)
May 06, 2014 831.79 839.62 833.16 837.02 0 +1.91(+0.23%)
May 05, 2014 829.25 836.42 827.01 835.11 0 +4.12(+0.50%)
May 02, 2014 830.00 834.22 827.60 830.99 0 -5.77(-0.69%)
May 01, 2014 833.81 839.52 829.92 836.76 0 +5.66(+0.68%)
Apr 30, 2014 821.85 832.18 823.07 831.10 0 +11.45(+1.40%)
Apr 29, 2014 811.80 824.01 815.76 819.65 0 +3.51(+0.43%)
Apr 28, 2014 821.11 824.70 808.59 816.14 0 -4.23(-0.52%)
Apr 25, 2014 818.18 825.44 813.11 820.37 0 -0.61(-0.07%)
Apr 24, 2014 819.07 823.05 811.58 820.98 0 +4.34(+0.53%)
Apr 23, 2014 819.89 821.56 813.69 816.65 0 -5.76(-0.70%)
Apr 22, 2014 821.56 824.65 818.78 822.41 0 +0.82(+0.10%)
Apr 21, 2014 821.75 825.28 818.62 821.59 0 -0.43(-0.05%)
Apr 17, 2014 822.02 822.02 822.02 0 +5.69(+0.70%)
Apr 16, 2014 808.54 817.44 808.80 816.32 0 +12.45(+1.55%)
Apr 15, 2014 805.89 811.07 794.77 803.88 0 -4.92(-0.61%)
Apr 14, 2014 806.39 811.45 802.88 808.80 0 +5.36(+0.67%)
Apr 11, 2014 800.34 808.32 800.86 803.45 0 -2.20(-0.27%)
Apr 10, 2014 811.35 818.29 803.89 805.65 0 -13.14(-1.61%)
Apr 09, 2014 820.73 824.45 811.39 818.79 0 +2.80(+0.34%)
Apr 08, 2014 808.54 820.50 809.05 816.00 0 +4.03(+0.50%)
Apr 07, 2014 813.39 819.26 809.19 811.96 0 -4.53(-0.55%)
Apr 04, 2014 819.48 825.58 814.28 816.49 0 -0.40(-0.05%)
Apr 03, 2014 818.67 822.03 811.40 816.89 0 -3.52(-0.43%)
Apr 02, 2014 810.75 821.76 814.65 820.41 0 +0.16(+0.02%)
Apr 01, 2014 817.06 823.00 815.17 820.25 0 +3.44(+0.42%)
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%)
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.