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 (%)
Nov 30, 2009 1156 1172 1136 1156 0 +8.12(+0.71%)
Nov 27, 2009 1120 1157 1109 1148 0 -5.94(-0.51%)
Nov 25, 2009 1154 1154 1154 0 +11.25(+0.98%)
Nov 24, 2009 1136 1150 1130 1143 0 +2.15(+0.19%)
Nov 23, 2009 1136 1154 1129 1140 0 +12.74(+1.13%)
Nov 20, 2009 1087 1131 1089 1128 0 +27.20(+2.47%)
Nov 19, 2009 1116 1120 1091 1101 0 -31.14(-2.75%)
Nov 18, 2009 1152 1161 1126 1132 0 -22.69(-1.97%)
Nov 17, 2009 1159 1163 1142 1154 0 -13.21(-1.13%)
Nov 16, 2009 1149 1183 1151 1168 0 +12.43(+1.08%)
Nov 13, 2009 1134 1163 1131 1155 0 +24.75(+2.19%)
Nov 12, 2009 1127 1162 1127 1130 0 -19.39(-1.69%)
Nov 11, 2009 1155 1165 1142 1150 0 -2.43(-0.21%)
Nov 10, 2009 1139 1161 1139 1152 0 +4.79(+0.42%)
Nov 09, 2009 1135 1150 1129 1147 0 +23.83(+2.12%)
Nov 06, 2009 1105 1130 1102 1124 0 +15.44(+1.39%)
Nov 05, 2009 1076 1112 1077 1108 0 +36.30(+3.39%)
Nov 04, 2009 1078 1092 1070 1072 0 -1.45(-0.14%)
Nov 03, 2009 1068 1085 1067 1073 0 -17.97(-1.65%)
Nov 02, 2009 1086 1112 1083 1091 0 +16.00(+1.49%)
Oct 30, 2009 1101 1113 1065 1075 0 -34.03(-3.07%)
Oct 29, 2009 1084 1127 1086 1109 0 +22.38(+2.06%)
Oct 28, 2009 1083 1094 1061 1087 0 +16.35(+1.53%)
Oct 27, 2009 1064 1079 1052 1071 0 +4.62(+0.43%)
Oct 26, 2009 1108 1112 1063 1066 0 -37.94(-3.44%)
Oct 23, 2009 1102 1111 1101 1104 0 -9.93(-0.89%)
Oct 22, 2009 1120 1129 1100 1114 0 -15.48(-1.37%)
Oct 21, 2009 1127 1144 1127 1129 0 -6.55(-0.58%)
Oct 20, 2009 1127 1139 1126 1136 0 +5.98(+0.53%)
Oct 19, 2009 1131 1143 1120 1130 0 -2.25(-0.20%)
Oct 16, 2009 1124 1144 1120 1132 0 -15.26(-1.33%)
Oct 15, 2009 1145 1160 1138 1147 0 -4.81(-0.42%)
Oct 14, 2009 1140 1155 1133 1152 0 +28.23(+2.51%)
Oct 13, 2009 1115 1125 1104 1124 0 +5.56(+0.50%)
Oct 12, 2009 1119 1128 1107 1118 0 +5.92(+0.53%)
Oct 09, 2009 1119 1121 1105 1112 0 -3.08(-0.28%)
Oct 08, 2009 1130 1133 1110 1116 0 +0.04(+0.00%)
Oct 07, 2009 1118 1124 1102 1116 0 -4.68(-0.42%)
Oct 06, 2009 1107 1127 1088 1120 0 +25.02(+2.28%)
Oct 05, 2009 1085 1098 1072 1095 0 +20.50(+1.91%)
Oct 02, 2009 1055 1097 1053 1075 0 -17.06(-1.56%)
Oct 01, 2009 1105 1125 1084 1092 0 -37.74(-3.34%)
Sep 30, 2009 1124 1134 1100 1129 0 +10.24(+0.91%)
Sep 29, 2009 1114 1135 1112 1119 0 -5.17(-0.46%)
Sep 28, 2009 1105 1127 1095 1124 0 +30.22(+2.76%)
Sep 25, 2009 1080 1100 1070 1094 0 -11.36(-1.03%)
Sep 24, 2009 1152 1159 1096 1106 0 -42.99(-3.74%)
Sep 23, 2009 1177 1189 1144 1149 0 -38.84(-3.27%)
Sep 22, 2009 1197 1207 1181 1187 0 -10.02(-0.84%)
Sep 21, 2009 1202 1211 1187 1197 0 -19.21(-1.58%)
Sep 18, 2009 1221 1231 1208 1217 0 -2.64(-0.22%)
Sep 17, 2009 1240 1248 1214 1219 0 -4.93(-0.40%)
Sep 16, 2009 1213 1245 1214 1224 0 +7.10(+0.58%)
Sep 15, 2009 1199 1222 1192 1217 0 +6.16(+0.51%)
Sep 14, 2009 1214 1222 1191 1211 0 -11.59(-0.95%)
Sep 11, 2009 1203 1231 1193 1223 0 +15.39(+1.27%)
Sep 10, 2009 1172 1211 1174 1207 0 +6.33(+0.53%)
Sep 09, 2009 1207 1212 1197 1201 0 -10.41(-0.86%)
Sep 08, 2009 1199 1217 1187 1211 0 +17.47(+1.46%)
Sep 04, 2009 1194 1194 1194 0 +14.20(+1.20%)
Sep 03, 2009 1174 1196 1167 1180 0 +4.14(+0.35%)
Sep 02, 2009 1154 1189 1154 1175 0 +8.64(+0.74%)
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.