| Long Distance Carriers Sector | (CIX: MSECTOR843) |
|
|
|
Streaming Delayed Price
/ Updated: /
|
| View: | Sector | News |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 22, 2013 | 1283 | 1314 | 1239 | 1268 | 0 | -7.49(-0.59%) |
| May 21, 2013 | 1270 | 1301 | 1255 | 1275 | 0 | +0.84(+0.07%) |
| May 20, 2013 | 1288 | 1299 | 1269 | 1274 | 0 | -19.43(-1.50%) |
| May 17, 2013 | 1315 | 1323 | 1268 | 1294 | 0 | -22.55(-1.71%) |
| May 16, 2013 | 1331 | 1343 | 1302 | 1316 | 0 | -14.35(-1.08%) |
| May 15, 2013 | 1316 | 1342 | 1301 | 1331 | 0 | +15.45(+1.17%) |
| May 13, 2013 | 1354 | 1371 | 1300 | 1315 | 0 | -49.78(-3.65%) |
| May 10, 2013 | 1351 | 1389 | 1314 | 1365 | 0 | +25.35(+1.89%) |
| May 09, 2013 | 1380 | 1384 | 1324 | 1340 | 0 | -41.90(-3.03%) |
| May 08, 2013 | 1391 | 1408 | 1360 | 1382 | 0 | -20.41(-1.46%) |
| May 07, 2013 | 1381 | 1414 | 1368 | 1402 | 0 | +14.10(+1.02%) |
| May 06, 2013 | 1377 | 1399 | 1358 | 1388 | 0 | +20.85(+1.53%) |
| May 03, 2013 | 1363 | 1394 | 1323 | 1367 | 0 | +33.27(+2.49%) |
| May 02, 2013 | 1326 | 1354 | 1298 | 1334 | 0 | +16.31(+1.24%) |
| May 01, 2013 | 1337 | 1358 | 1278 | 1318 | 0 | -26.65(-1.98%) |
| Apr 30, 2013 | 1326 | 1356 | 1312 | 1344 | 0 | +17.31(+1.30%) |
| Apr 29, 2013 | 1323 | 1351 | 1310 | 1327 | 0 | +9.39(+0.71%) |
| Apr 26, 2013 | 1324 | 1349 | 1289 | 1317 | 0 | -4.95(-0.37%) |
| Apr 25, 2013 | 1282 | 1345 | 1268 | 1322 | 0 | +52.50(+4.13%) |
| Apr 24, 2013 | 1265 | 1289 | 1229 | 1270 | 0 | +10.47(+0.83%) |
| Apr 23, 2013 | 1250 | 1279 | 1232 | 1259 | 0 | +19.23(+1.55%) |
| Apr 22, 2013 | 1253 | 1258 | 1214 | 1240 | 0 | -5.20(-0.42%) |
| Apr 19, 2013 | 1248 | 1288 | 1229 | 1245 | 0 | -7.09(-0.57%) |
| Apr 18, 2013 | 1263 | 1281 | 1231 | 1253 | 0 | -9.60(-0.76%) |
| Apr 17, 2013 | 1238 | 1295 | 1218 | 1262 | 0 | +15.06(+1.21%) |
| Apr 16, 2013 | 1259 | 1273 | 1232 | 1247 | 0 | +1.52(+0.12%) |
| Apr 15, 2013 | 1308 | 1313 | 1229 | 1246 | 0 | -71.06(-5.40%) |
| Apr 12, 2013 | 1243 | 1324 | 1239 | 1317 | 0 | +67.36(+5.39%) |
| Apr 11, 2013 | 1258 | 1280 | 1231 | 1249 | 0 | -9.71(-0.77%) |
| Apr 10, 2013 | 1242 | 1278 | 1225 | 1259 | 0 | +37.64(+3.08%) |
| Apr 09, 2013 | 1210 | 1241 | 1205 | 1221 | 0 | +15.94(+1.32%) |
| Apr 08, 2013 | 1220 | 1236 | 1192 | 1205 | 0 | -4.33(-0.36%) |
| Apr 05, 2013 | 1188 | 1236 | 1169 | 1210 | 0 | +11.61(+0.97%) |
| Apr 04, 2013 | 1230 | 1238 | 1173 | 1198 | 0 | -26.84(-2.19%) |
| Apr 03, 2013 | 1252 | 1266 | 1198 | 1225 | 0 | -25.74(-2.06%) |
| Apr 02, 2013 | 1264 | 1291 | 1233 | 1251 | 0 | -9.82(-0.78%) |
| Apr 01, 2013 | 1319 | 1334 | 1246 | 1260 | 0 | -55.23(-4.20%) |
| Mar 28, 2013 | 1316 | 1316 | 1316 | 0 | +67.80(+5.43%) | |
| Mar 27, 2013 | 1229 | 1257 | 1208 | 1248 | 0 | +8.19(+0.66%) |
| Mar 26, 2013 | 1240 | 1243 | 1218 | 1240 | 0 | +12.61(+1.03%) |
| Mar 25, 2013 | 1232 | 1248 | 1209 | 1227 | 0 | -0.77(-0.06%) |
| Mar 22, 2013 | 1235 | 1247 | 1208 | 1228 | 0 | +0.11(+0.01%) |
| Mar 21, 2013 | 1226 | 1266 | 1206 | 1228 | 0 | -8.04(-0.65%) |
| Mar 20, 2013 | 1245 | 1262 | 1220 | 1236 | 0 | -3.79(-0.31%) |
| Mar 19, 2013 | 1245 | 1265 | 1212 | 1240 | 0 | +1.83(+0.15%) |
| Mar 18, 2013 | 1231 | 1272 | 1216 | 1238 | 0 | -8.72(-0.70%) |
| Mar 15, 2013 | 1270 | 1285 | 1224 | 1246 | 0 | -25.25(-1.99%) |
| Mar 14, 2013 | 1247 | 1289 | 1222 | 1272 | 0 | +23.98(+1.92%) |
| Mar 13, 2013 | 1235 | 1264 | 1217 | 1248 | 0 | +11.34(+0.92%) |
| Mar 12, 2013 | 1223 | 1253 | 1204 | 1236 | 0 | +3.89(+0.32%) |
| Mar 11, 2013 | 1209 | 1249 | 1183 | 1233 | 0 | +16.92(+1.39%) |
| Mar 08, 2013 | 1210 | 1228 | 1176 | 1216 | 0 | +19.67(+1.64%) |
| Mar 07, 2013 | 1195 | 1224 | 1174 | 1196 | 0 | -10.04(-0.83%) |
| Mar 06, 2013 | 1231 | 1231 | 1173 | 1206 | 0 | +14.30(+1.20%) |
| Mar 05, 2013 | 1193 | 1228 | 1174 | 1192 | 0 | +2.97(+0.25%) |
| Mar 04, 2013 | 1175 | 1227 | 1162 | 1189 | 0 | +6.50(+0.55%) |
