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 (%)
Aug 29, 2014 858.74 858.74 858.74 0 -0.50(-0.06%)
Aug 28, 2014 856.41 862.16 855.19 859.24 0 +0.87(+0.10%)
Aug 27, 2014 850.04 861.39 853.40 858.37 0 +4.25(+0.50%)
Aug 26, 2014 843.99 859.32 850.85 854.12 0 +2.93(+0.34%)
Aug 25, 2014 845.90 853.98 846.23 851.19 0 +6.04(+0.72%)
Aug 22, 2014 843.28 845.65 839.81 845.14 0 -2.99(-0.35%)
Aug 21, 2014 844.46 848.02 844.23 848.13 0 +3.82(+0.45%)
Aug 20, 2014 836.12 842.14 840.81 844.31 0 +0.88(+0.10%)
Aug 19, 2014 840.35 845.90 839.19 843.42 0 +1.67(+0.20%)
Aug 18, 2014 838.74 843.80 837.60 841.75 0 +6.23(+0.75%)
Aug 15, 2014 842.36 845.28 830.71 835.52 0 -3.70(-0.44%)
Aug 14, 2014 834.13 837.91 835.67 839.23 0 +3.52(+0.42%)
Aug 13, 2014 834.35 840.08 831.53 835.70 0 +2.02(+0.24%)
Aug 12, 2014 831.53 837.15 830.01 833.68 0 -3.17(-0.38%)
Aug 11, 2014 833.54 839.97 831.11 836.85 0 +9.49(+1.15%)
Aug 08, 2014 824.18 829.79 820.76 827.36 0 +2.08(+0.25%)
Aug 07, 2014 831.33 829.22 822.30 825.28 0 -0.48(-0.06%)
Aug 06, 2014 825.42 829.99 821.44 825.76 0 -5.32(-0.64%)
Aug 05, 2014 836.39 839.13 828.39 831.08 0 -12.63(-1.50%)
Aug 04, 2014 832.68 845.25 833.85 843.71 0 +5.15(+0.61%)
Aug 01, 2014 830.94 840.33 833.03 838.56 0 -4.46(-0.53%)
Jul 31, 2014 853.10 854.32 840.26 843.02 0 -5.59(-0.66%)
Jul 23, 2014 846.52 849.01 846.47 848.60 0 -2.97(-0.35%)
Jul 22, 2014 847.95 855.02 846.97 851.58 0 +8.20(+0.97%)
Jul 21, 2014 839.58 845.84 837.10 843.37 0 -0.64(-0.08%)
Jul 18, 2014 832.74 842.88 836.23 844.01 0 +8.70(+1.04%)
Jul 17, 2014 838.20 844.99 834.23 835.31 0 -12.93(-1.52%)
Jul 16, 2014 846.08 849.83 843.96 848.24 0 +6.91(+0.82%)
Jul 15, 2014 843.81 845.68 837.42 841.34 0 -1.75(-0.21%)
Jul 14, 2014 840.16 845.46 840.16 843.08 0 +8.35(+1.00%)
Jul 11, 2014 835.17 838.93 827.53 834.73 0 +5.62(+0.68%)
Jul 10, 2014 825.42 830.82 824.73 829.12 0 -16.83(-1.99%)
Jul 09, 2014 832.14 844.13 836.72 845.95 0 +11.67(+1.40%)
Jul 08, 2014 837.33 839.11 831.79 834.27 0 -10.80(-1.28%)
Jul 07, 2014 837.82 843.77 838.68 845.08 0 +4.65(+0.55%)
Jul 04, 2014 3.401 840.42 840.42 840.42 0 -0.11(-0.01%)
Jul 03, 2014 832.73 839.40 836.86 840.53 0 +2.14(+0.25%)
Jul 02, 2014 830.15 836.48 834.27 838.39 0 +2.74(+0.33%)
Jul 01, 2014 826.08 838.40 831.02 835.66 0 +5.87(+0.71%)
Jun 30, 2014 828.64 832.09 825.44 829.79 0 +6.86(+0.83%)
Jun 27, 2014 811.76 825.28 817.77 822.93 0 -1.63(-0.20%)
Jun 26, 2014 822.02 827.91 818.47 824.56 0 -1.85(-0.22%)
Jun 25, 2014 816.74 828.53 819.35 826.41 0 -2.70(-0.33%)
Jun 24, 2014 825.69 836.34 825.30 829.11 0 +0.32(+0.04%)
Jun 23, 2014 820.73 830.64 823.45 828.79 0 -2.89(-0.35%)
Jun 20, 2014 829.39 834.29 828.08 831.68 0 -3.23(-0.39%)
Jun 19, 2014 828.92 838.57 832.28 834.91 0 +3.38(+0.41%)
Jun 18, 2014 820.71 832.14 821.35 831.52 0 +9.48(+1.15%)
Jun 17, 2014 814.27 824.74 818.39 822.04 0 -2.45(-0.30%)
Jun 16, 2014 819.60 826.23 820.06 824.49 0 -2.82(-0.34%)
Jun 13, 2014 821.94 830.65 823.46 827.30 0 +2.03(+0.25%)
Jun 12, 2014 822.13 829.48 822.17 825.28 0 -1.36(-0.16%)
Jun 11, 2014 820.05 829.96 823.21 826.64 0 -3.11(-0.37%)
Jun 10, 2014 830.18 832.12 826.24 829.75 0 -2.41(-0.29%)
Jun 06, 2014 831.58 834.71 828.21 832.16 0 +3.01(+0.36%)
Jun 05, 2014 827.09 832.14 823.02 829.14 0 +6.36(+0.77%)
Jun 04, 2014 822.60 826.12 819.20 822.78 0 -2.30(-0.28%)
Jun 03, 2014 818.91 829.52 822.03 825.08 0 -2.53(-0.31%)
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.