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 (%)
Jan 31, 2012 1009 1010 1008 1009 0 +1.05(+0.10%)
Jan 30, 2012 1040 1041 1007 1008 0 -15.70(-1.53%)
Jan 27, 2012 1020 1069 975.49 1024 0 -6.54(-0.63%)
Jan 26, 2012 1033 1041 1020 1030 0 -4.74(-0.46%)
Jan 25, 2012 1018 1042 1011 1035 0 +16.25(+1.60%)
Jan 24, 2012 1004 1022 997.90 1019 0 +1.53(+0.15%)
Jan 23, 2012 1003 1020 1002 1017 0 +12.50(+1.24%)
Jan 20, 2012 990.23 1010 985.72 1005 0 +4.81(+0.48%)
Jan 19, 2012 995.74 1007 992.95 999.94 0 +1.43(+0.14%)
Jan 18, 2012 979.61 1001 960.13 998.51 0 +12.44(+1.26%)
Jan 17, 2012 983.91 989.24 964.79 986.07 0 +13.80(+1.42%)
Jan 13, 2012 972.26 972.26 972.26 0 -9.32(-0.95%)
Jan 12, 2012 974.52 982.69 972.68 981.59 0 +6.53(+0.67%)
Jan 11, 2012 962.61 977.16 961.04 975.05 0 +2.65(+0.27%)
Jan 10, 2012 987.97 990.11 971.67 972.40 0 -7.44(-0.76%)
Jan 09, 2012 969.33 982.78 964.86 979.84 0 +6.89(+0.71%)
Jan 06, 2012 970.20 994.35 949.42 972.95 0 -2.50(-0.26%)
Jan 05, 2012 963.10 976.62 954.37 975.45 0 -2.40(-0.25%)
Jan 04, 2012 972.48 983.44 969.51 977.85 0 +26.73(+2.81%)
Dec 30, 2011 946.04 955.61 944.81 951.12 0 -3.71(-0.39%)
Dec 29, 2011 946.26 956.71 941.84 954.83 0 +6.89(+0.73%)
Dec 28, 2011 950.97 960.05 944.48 947.94 0 -7.58(-0.79%)
Dec 27, 2011 945.72 957.15 941.23 955.52 0 +3.01(+0.32%)
Dec 23, 2011 952.50 952.50 952.50 0 -2.83(-0.30%)
Dec 21, 2011 954.66 957.77 941.01 955.34 0 -4.43(-0.46%)
Dec 20, 2011 962.34 968.96 954.08 959.77 0 +12.52(+1.32%)
Dec 19, 2011 979.78 980.39 946.95 947.25 0 -20.64(-2.13%)
Dec 16, 2011 952.20 977.02 950.09 967.89 0 +13.37(+1.40%)
Dec 15, 2011 963.08 981.23 952.35 954.52 0 +3.93(+0.41%)
Dec 14, 2011 953.39 957.97 944.25 950.59 0 -7.14(-0.75%)
Dec 13, 2011 964.97 969.66 954.69 957.73 0 -21.24(-2.17%)
Dec 12, 2011 997.17 998.01 969.79 978.97 0 -34.38(-3.39%)
Dec 09, 2011 976.26 1019 995.96 1013 0 +8.11(+0.81%)
Dec 08, 2011 984.17 1016 995.76 1005 0 -14.03(-1.38%)
Dec 07, 2011 997.86 1027 1016 1019 0 -8.73(-0.85%)
Dec 06, 2011 979.93 1029 1004 1028 0 +17.51(+1.73%)
Dec 05, 2011 989.88 1024 999.60 1010 0 +2.17(+0.22%)
Dec 02, 2011 1005 1014 994.37 1008 0 +6.33(+0.63%)
Dec 01, 2011 996.00 1008 989.82 1002 0 +0.84(+0.08%)
Nov 30, 2011 1006 1012 989.84 1001 0 +18.38(+1.87%)
Nov 29, 2011 965.06 985.98 961.61 982.76 0 +14.27(+1.47%)
Nov 28, 2011 962.43 973.84 957.25 968.50 0 +22.05(+2.33%)
Nov 25, 2011 944.81 954.28 939.73 946.44 0 -0.13(-0.01%)
Nov 23, 2011 946.57 946.57 946.57 0 -25.45(-2.62%)
Nov 22, 2011 954.65 973.12 950.99 972.02 0 +13.74(+1.43%)
Nov 21, 2011 971.59 983.12 955.29 958.28 0 -37.33(-3.75%)
Nov 18, 2011 993.13 1003 982.71 995.61 0 +6.27(+0.63%)
Nov 17, 2011 1006 1015 982.04 989.34 0 -22.73(-2.25%)
Nov 16, 2011 1004 1023 1004 1012 0 -6.57(-0.64%)
Nov 15, 2011 1016 1027 1014 1019 0 -5.54(-0.54%)
Nov 14, 2011 1024 1032 999.55 1024 0 +9.51(+0.94%)
Nov 11, 2011 1023 1038 1008 1015 0 -7.76(-0.76%)
Nov 10, 2011 1024 1029 1017 1022 0 +6.93(+0.68%)
Nov 09, 2011 1017 1032 1014 1016 0 -28.16(-2.70%)
Nov 08, 2011 1036 1045 1027 1044 0 +7.09(+0.68%)
Nov 07, 2011 1029 1041 1028 1037 0 +5.84(+0.57%)
Nov 04, 2011 1031 1041 1027 1031 0 -12.63(-1.21%)
Nov 03, 2011 1029 1045 1017 1043 0 +16.74(+1.63%)
Nov 02, 2011 1023 1032 1016 1027 0 +12.90(+1.27%)
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.