Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Long Distance Carriers Sector (CIX: MSECTOR843 )

N/A UNCHANGED
Last Price Updated: 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 31, 2015 1575 1632 1549 1565 0 -14.06(-0.89%)
Aug 28, 2015 1577 1596 1560 1579 0 +3.58(+0.23%)
Aug 27, 2015 1564 1600 1534 1575 0 +31.29(+2.03%)
Aug 26, 2015 1538 1572 1513 1544 0 +38.50(+2.56%)
Aug 25, 2015 1560 1584 1472 1506 0 -3.56(-0.24%)
Aug 24, 2015 1501 1594 1482 1509 0 -68.87(-4.36%)
Aug 21, 2015 1551 1611 1501 1578 0 +28.59(+1.85%)
Aug 20, 2015 1624 1629 1547 1550 0 -87.12(-5.32%)
Aug 19, 2015 1660 1673 1620 1637 0 -30.48(-1.83%)
Aug 18, 2015 1669 1695 1642 1667 0 -14.31(-0.85%)
Aug 17, 2015 1663 1712 1650 1681 0 +2.90(+0.17%)
Aug 14, 2015 1612 1684 1604 1679 0 +60.33(+3.73%)
Aug 13, 2015 1602 1639 1587 1618 0 +25.46(+1.60%)
Aug 12, 2015 1598 1652 1546 1593 0 -13.87(-0.86%)
Aug 11, 2015 1580 1624 1567 1607 0 +19.64(+1.24%)
Aug 10, 2015 1632 1669 1554 1587 0 -22.35(-1.39%)
Aug 07, 2015 1686 1714 1591 1609 0 -211.51(-11.62%)
Aug 06, 2015 1854 1872 1800 1821 0 -27.76(-1.50%)
Aug 05, 2015 1761 1922 1750 1849 0 +109.64(+6.30%)
Aug 04, 2015 1772 1799 1727 1739 0 -32.35(-1.83%)
Aug 03, 2015 1796 1838 1756 1771 0 -19.46(-1.09%)
Jul 31, 2015 1762 1829 1757 1791 0 +41.46(+2.37%)
Jul 30, 2015 1753 1780 1722 1749 0 -9.79(-0.56%)
Jul 29, 2015 1743 1810 1720 1759 0 +10.04(+0.57%)
Jul 28, 2015 1748 1816 1703 1749 0 +14.91(+0.86%)
Jul 27, 2015 1724 1751 1701 1734 0 -9.50(-0.54%)
Jul 24, 2015 1753 1770 1735 1744 0 -17.04(-0.97%)
Jul 23, 2015 1745 1782 1735 1761 0 +18.63(+1.07%)
Jul 22, 2015 1739 1763 1720 1742 0 -11.14(-0.64%)
Jul 21, 2015 1760 1779 1733 1753 0 -3.06(-0.17%)
Jul 20, 2015 1780 1793 1743 1756 0 -27.03(-1.52%)
Jul 17, 2015 1801 1816 1765 1783 0 -11.61(-0.65%)
Jul 16, 2015 1801 1834 1782 1795 0 -3.24(-0.18%)
Jul 15, 2015 1814 1821 1779 1798 0 -19.20(-1.06%)
Jul 14, 2015 1826 1846 1809 1817 0 -8.76(-0.48%)
Jul 13, 2015 1789 1830 1779 1826 0 +48.03(+2.70%)
Jul 10, 2015 1764 1792 1750 1778 0 +30.65(+1.75%)
Jul 09, 2015 1743 1781 1677 1747 0 +30.98(+1.80%)
Jul 08, 2015 1738 1751 1689 1716 0 -32.81(-1.88%)
Jul 07, 2015 1755 1763 1713 1749 0 -3.71(-0.21%)
Jul 06, 2015 1752 1775 1725 1753 0 -7.95(-0.45%)
Jul 02, 2015 1761 1761 1761 1761 0 -3.54(-0.20%)
Jul 01, 2015 1784 1810 1750 1764 0 -9.67(-0.55%)
Jun 30, 2015 1763 1788 1749 1774 0 +25.52(+1.46%)
Jun 29, 2015 1763 1802 1738 1749 0 -18.67(-1.06%)
Jun 26, 2015 1793 1804 1758 1767 0 -28.85(-1.61%)
Jun 25, 2015 1804 1826 1785 1796 0 -4.46(-0.25%)
Jun 24, 2015 1821 1830 1781 1801 0 -16.53(-0.91%)
Jun 23, 2015 1842 1851 1803 1817 0 -26.71(-1.45%)
Jun 22, 2015 1843 1872 1812 1844 0 +10.83(+0.59%)
Jun 19, 2015 1815 1854 1794 1833 0 +20.85(+1.15%)
Jun 18, 2015 1787 1838 1775 1812 0 +28.24(+1.58%)
Jun 17, 2015 1825 1831 1767 1784 0 -32.47(-1.79%)
Jun 16, 2015 1820 1830 1786 1816 0 +3.83(+0.21%)
Jun 15, 2015 1784 1831 1746 1813 0 +22.56(+1.26%)
Jun 12, 2015 1782 1811 1762 1790 0 -0.89(-0.05%)
Jun 11, 2015 1755 1810 1729 1791 0 +52.47(+3.02%)
Jun 10, 2015 1712 1760 1704 1738 0 +31.13(+1.82%)
Jun 09, 2015 1698 1713 1659 1707 0 +16.39(+0.97%)
Jun 08, 2015 1707 1718 1674 1691 0 -16.82(-0.98%)
Jun 05, 2015 1689 1714 1654 1708 0 +22.16(+1.31%)
Jun 04, 2015 1690 1716 1672 1686 0 -16.91(-0.99%)
Jun 03, 2015 1685 1722 1676 1702 0 +23.89(+1.42%)
Jun 02, 2015 1648 1704 1640 1679 0 +32.46(+1.97%)
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.