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 (%)
Sep 30, 2011 986.24 999.10 986.62 990.26 0 -12.34(-1.23%)
Sep 29, 2011 1016 1024 996.24 1003 0 -2.72(-0.27%)
Sep 28, 2011 1026 1030 1005 1005 0 -18.26(-1.78%)
Sep 27, 2011 1011 1037 1012 1024 0 +10.48(+1.03%)
Sep 26, 2011 1019 1022 997.21 1013 0 -4.14(-0.41%)
Sep 23, 2011 978.75 1018 979.80 1017 0 +30.39(+3.08%)
Sep 22, 2011 999.44 1011 982.11 986.85 0 -29.42(-2.90%)
Sep 21, 2011 1042 1046 1014 1016 0 -27.55(-2.64%)
Sep 20, 2011 1058 1070 1043 1044 0 -12.05(-1.14%)
Sep 19, 2011 1054 1059 1046 1056 0 -20.22(-1.88%)
Sep 16, 2011 1087 1098 1072 1076 0 -2.99(-0.28%)
Sep 15, 2011 1080 1092 1075 1079 0 +2.34(+0.22%)
Sep 14, 2011 1087 1099 1067 1077 0 -7.96(-0.73%)
Sep 13, 2011 1082 1087 1074 1085 0 +6.55(+0.61%)
Sep 12, 2011 1082 1089 1067 1078 0 -11.49(-1.05%)
Sep 09, 2011 1091 1107 1088 1090 0 -13.61(-1.23%)
Sep 08, 2011 1111 1115 1102 1103 0 -14.89(-1.33%)
Sep 07, 2011 1114 1120 1109 1118 0 +13.27(+1.20%)
Sep 06, 2011 1096 1114 1098 1105 0 -13.88(-1.24%)
Sep 02, 2011 1119 1119 1119 0 -14.10(-1.24%)
Sep 01, 2011 1126 1148 1122 1133 0 +0.81(+0.07%)
Aug 31, 2011 1123 1138 1119 1132 0 +11.64(+1.04%)
Aug 30, 2011 1117 1125 1112 1120 0 -3.32(-0.30%)
Aug 29, 2011 1122 1130 1118 1124 0 +7.86(+0.70%)
Aug 26, 2011 1099 1116 1095 1116 0 +10.42(+0.94%)
Aug 25, 2011 1115 1121 1101 1105 0 -9.27(-0.83%)
Aug 24, 2011 1114 1120 1106 1115 0 -5.11(-0.46%)
Aug 23, 2011 1113 1121 1108 1120 0 +7.30(+0.66%)
Aug 22, 2011 1131 1138 1109 1113 0 -6.64(-0.59%)
Aug 19, 2011 1112 1131 1112 1119 0 -4.35(-0.39%)
Aug 18, 2011 1120 1138 1105 1124 0 -14.44(-1.27%)
Aug 17, 2011 1132 1140 1128 1138 0 +10.75(+0.95%)
Aug 16, 2011 1119 1133 1119 1127 0 -2.20(-0.19%)
Aug 15, 2011 1125 1136 1124 1129 0 +10.03(+0.90%)
Aug 12, 2011 1113 1128 1113 1119 0 +1.73(+0.15%)
Aug 11, 2011 1107 1126 1096 1118 0 +17.13(+1.56%)
Aug 10, 2011 1132 1138 1098 1101 0 -44.41(-3.88%)
Aug 09, 2011 1147 1148 1096 1145 0 +21.39(+1.90%)
Aug 08, 2011 1151 1156 1111 1124 0 -38.21(-3.29%)
Aug 05, 2011 1175 1183 1156 1162 0 -6.93(-0.59%)
Aug 04, 2011 1174 1183 1160 1169 0 -15.35(-1.30%)
Aug 03, 2011 1174 1191 1171 1184 0 +2.83(+0.24%)
Aug 02, 2011 1146 1192 1140 1181 0 +92.92(+8.54%)
Aug 01, 2011 1090 1099 1071 1088 0 +6.38(+0.59%)
Jul 29, 2011 1059 1085 1055 1082 0 +10.04(+0.94%)
Jul 28, 2011 1054 1085 1042 1072 0 +14.71(+1.39%)
Jul 27, 2011 1058 1068 1045 1057 0 -8.70(-0.82%)
Jul 26, 2011 1069 1073 1049 1066 0 -2.00(-0.19%)
Jul 25, 2011 1067 1075 1055 1068 0 -11.39(-1.06%)
Jul 22, 2011 1078 1083 1076 1079 0 +0.34(+0.03%)
Jul 21, 2011 1072 1081 1060 1079 0 +14.54(+1.37%)
Jul 20, 2011 1081 1084 1059 1064 0 -19.74(-1.82%)
Jul 19, 2011 1070 1087 1066 1084 0 +15.69(+1.47%)
Jul 18, 2011 1078 1087 1061 1068 0 -15.76(-1.45%)
Jul 15, 2011 1091 1102 1080 1084 0 -8.93(-0.82%)
Jul 14, 2011 1090 1112 1087 1093 0 +2.04(+0.19%)
Jul 13, 2011 1075 1095 1076 1091 0 +15.01(+1.39%)
Jul 12, 2011 1082 1090 1074 1076 0 -13.40(-1.23%)
Jul 11, 2011 1091 1097 1083 1089 0 -17.27(-1.56%)
Jul 08, 2011 1099 1110 1094 1107 0 -12.55(-1.12%)
Jul 07, 2011 1109 1128 1109 1119 0 +13.39(+1.21%)
Jul 06, 2011 1090 1108 1086 1106 0 +11.73(+1.07%)
Jul 05, 2011 1103 1122 1085 1094 0 -14.51(-1.31%)
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.