Long Distance Carriers Sector (CIX: MSECTOR843 )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 31, 2018 | 1595 | 1595 | 1595 | 1595 | 0 | -938.52(-37.04%) |
| Dec 28, 2018 | 2534 | 2534 | 2534 | 2534 | 0 | +0.00(+0.00%) |
| Dec 27, 2018 | 1595 | 2534 | 1595 | 2534 | 0 | +0.00(+0.00%) |
| Dec 21, 2018 | 2534 | 2534 | 2534 | 2534 | 0 | +0.00(+0.00%) |
| Dec 20, 2018 | 1877 | 2534 | 1595 | 2534 | 0 | -750.82(-22.86%) |
| Dec 12, 2018 | 3285 | 3285 | 3285 | 3285 | 0 | +844.67(+34.62%) |
| Dec 11, 2018 | 2440 | 2440 | 2440 | 2440 | 0 | -750.81(-23.53%) |
| Dec 06, 2018 | 3191 | 3191 | 3191 | 3191 | 0 | +1032.37(+47.83%) |
| Dec 04, 2018 | 1689 | 2159 | 1595 | 2159 | 0 | -938.52(-30.30%) |
| Nov 26, 2018 | 3097 | 3097 | 3097 | 3097 | 0 | +0.00(+0.00%) |
| Nov 09, 2018 | 3097 | 3097 | 3097 | 3097 | 0 | -1126.22(-26.67%) |
| Nov 05, 2018 | 4223 | 4223 | 4223 | 4223 | 0 | +187.70(+4.65%) |
| Oct 19, 2018 | 4036 | 4036 | 4036 | 4036 | 0 | -187.70(-4.44%) |
| Oct 17, 2018 | 4223 | 4223 | 4223 | 4223 | 0 | +0.00(+0.00%) |
| Oct 12, 2018 | 4223 | 4223 | 4223 | 4223 | 0 | -187.71(-4.26%) |
| Oct 08, 2018 | 4411 | 4411 | 4411 | 4411 | 0 | +0.00(+0.00%) |
| Oct 05, 2018 | 2816 | 4505 | 2346 | 4411 | 0 | +1595.48(+56.67%) |
| Oct 01, 2018 | 2816 | 2816 | 2816 | 2816 | 0 | +469.26(+20.00%) |
| Sep 26, 2018 | 2346 | 2346 | 2346 | 2346 | 0 | +281.56(+13.64%) |
| Sep 17, 2018 | 2065 | 2065 | 2065 | 2065 | 0 | -844.67(-29.03%) |
| Sep 11, 2018 | 2909 | 2909 | 2909 | 2909 | 0 | +93.85(+3.33%) |
| Aug 31, 2018 | 2816 | 2816 | 2816 | 2816 | 0 | -938.52(-25.00%) |
| Aug 29, 2018 | 3754 | 3754 | 3754 | 3754 | 0 | +938.52(+33.33%) |
| Aug 28, 2018 | 2816 | 2816 | 2816 | 2816 | 0 | -469.26(-14.29%) |
| Aug 23, 2018 | 3285 | 3285 | 3285 | 3285 | 0 | +375.41(+12.90%) |
| Aug 22, 2018 | 2909 | 2909 | 2909 | 2909 | 0 | -375.41(-11.43%) |
| Aug 15, 2018 | 3285 | 3285 | 3285 | 3285 | 0 | +0.00(+0.00%) |
| Aug 13, 2018 | 3285 | 3285 | 3285 | 3285 | 0 | +0.00(+0.00%) |
| Aug 09, 2018 | 3285 | 3285 | 3285 | 3285 | 0 | -2346.29(-41.67%) |
| Aug 06, 2018 | 5631 | 5631 | 5631 | 5631 | 0 | -375.41(-6.25%) |
| Aug 02, 2018 | 6007 | 6007 | 6007 | 6007 | 0 | +2721.70(+82.86%) |
| Jul 24, 2018 | 3285 | 3285 | 3285 | 3285 | 0 | -2815.55(-46.15%) |
| Jul 19, 2018 | 6100 | 6100 | 6100 | 6100 | 0 | +0.00(+0.00%) |
| Jul 17, 2018 | 6100 | 6100 | 6100 | 6100 | 0 | +2534.00(+71.05%) |
| Jul 12, 2018 | 3566 | 3566 | 3566 | 3566 | 0 | +0.00(+0.00%) |
| Jul 11, 2018 | 3566 | 3566 | 3566 | 3566 | 0 | +0.00(+0.00%) |
| Jul 10, 2018 | 3566 | 3566 | 3566 | 3566 | 0 | -93.85(-2.56%) |
| Jul 05, 2018 | 3660 | 3660 | 3660 | 3660 | 0 | +0.00(+0.00%) |
| Jul 03, 2018 | 3660 | 3660 | 3660 | 3660 | 0 | +0.00(+0.00%) |
| Jun 20, 2018 | 3660 | 3660 | 3660 | 3660 | 0 | +93.85(+2.63%) |
| Jun 18, 2018 | 3566 | 3566 | 3566 | 3566 | 0 | -2909.41(-44.93%) |
| Jun 11, 2018 | 6476 | 6476 | 6476 | 6476 | 0 | -469.26(-6.76%) |
| Jun 07, 2018 | 6945 | 6945 | 6945 | 6945 | 0 | +3190.96(+85.00%) |
| Jun 06, 2018 | 6570 | 7508 | 3754 | 3754 | 0 | +375.41(+11.11%) |
| May 30, 2018 | 3379 | 3379 | 3379 | 3379 | 0 | +0.00(+0.00%) |
| May 25, 2018 | 3379 | 3379 | 3379 | 3379 | 0 | +0.00(+0.00%) |
| May 24, 2018 | 3379 | 3379 | 3379 | 3379 | 0 | +0.00(+0.00%) |
| May 16, 2018 | 3379 | 3379 | 3379 | 3379 | 0 | +93.85(+2.86%) |
| May 15, 2018 | 3285 | 3379 | 3285 | 3285 | 0 | +0.00(+0.00%) |
| May 14, 2018 | 4693 | 5256 | 3285 | 3285 | 0 | -5068.00(-60.67%) |
| May 11, 2018 | 3848 | 8353 | 3848 | 8353 | 0 | +4129.49(+97.78%) |
| May 10, 2018 | 3379 | 4223 | 3379 | 4223 | 0 | +0.00(+0.00%) |
| May 09, 2018 | 4223 | 4223 | 4223 | 4223 | 0 | +750.81(+21.62%) |
| May 07, 2018 | 3473 | 3473 | 3473 | 3473 | 0 | +0.00(+0.00%) |
| May 03, 2018 | 3473 | 3473 | 3473 | 3473 | 0 | -281.56(-7.50%) |
| May 01, 2018 | 3754 | 3754 | 3754 | 3754 | 0 | -187.70(-4.76%) |
| Apr 30, 2018 | 3942 | 3942 | 3942 | 3942 | 0 | -93.85(-2.33%) |
| Apr 27, 2018 | 5631 | 5631 | 4036 | 4036 | 0 | +93.85(+2.38%) |
| Apr 20, 2018 | 3942 | 3942 | 3942 | 3942 | 0 | +0.00(+0.00%) |
| Apr 17, 2018 | 3942 | 3942 | 3942 | 3942 | 0 | -1689.33(-30.00%) |
| Apr 09, 2018 | 5631 | 5631 | 5631 | 5631 | 0 | +938.52(+20.00%) |
| Apr 03, 2018 | 4693 | 4693 | 4693 | 4693 | 0 | +0.00(+0.00%) |
| Mar 29, 2018 | 4693 | 4693 | 4693 | 4693 | 0 | +0.00(+0.00%) |
| Mar 28, 2018 | 3848 | 4693 | 3848 | 4693 | 0 | -469.26(-9.09%) |
| Mar 27, 2018 | 5162 | 5162 | 5162 | 5162 | 0 | +1267.00(+32.53%) |
| Mar 20, 2018 | 3895 | 3895 | 3895 | 3895 | 0 | -2674.78(-40.71%) |
| Mar 19, 2018 | 6570 | 6570 | 6570 | 6570 | 0 | +2627.85(+66.67%) |
| Mar 13, 2018 | 3942 | 3942 | 3942 | 3942 | 0 | -750.81(-16.00%) |
| Mar 08, 2018 | 4693 | 4693 | 4693 | 4693 | 0 | +0.00(+0.00%) |
| Mar 01, 2018 | 4693 | 4693 | 4693 | 4693 | 0 | +0.00(+0.00%) |
| Feb 27, 2018 | 4693 | 4693 | 4693 | 4693 | 0 | -938.52(-16.67%) |
| Feb 23, 2018 | 5631 | 5631 | 5631 | 5631 | 0 | +844.67(+17.65%) |
| Feb 21, 2018 | 4786 | 4786 | 4786 | 4786 | 0 | -21.78(-0.45%) |
| Feb 20, 2018 | 4840 | 4870 | 4800 | 4808 | 0 | -47.19(-0.97%) |
| Feb 16, 2018 | 4855 | 4855 | 4855 | 4855 | 0 | -2.42(-0.05%) |
| Feb 15, 2018 | 4843 | 5044 | 4788 | 4858 | 0 | +43.56(+0.90%) |
| Feb 14, 2018 | 4754 | 4823 | 4676 | 4814 | 0 | +18.15(+0.38%) |
| Feb 13, 2018 | 4794 | 4815 | 4745 | 4796 | 0 | -31.46(-0.65%) |
| Feb 12, 2018 | 4732 | 4837 | 4705 | 4828 | 0 | +99.22(+2.10%) |
| Feb 09, 2018 | 4801 | 4818 | 4669 | 4728 | 0 | -30.25(-0.64%) |
| Feb 08, 2018 | 4928 | 4928 | 4754 | 4759 | 0 | -143.99(-2.94%) |
| Feb 07, 2018 | 4985 | 4985 | 4913 | 4903 | 0 | -100.43(-2.01%) |
| Feb 06, 2018 | 4993 | 5057 | 4926 | 5003 | 0 | -118.94(-2.32%) |
| Feb 05, 2018 | 5159 | 5196 | 5072 | 5122 | 0 | -78.65(-1.51%) |
| Feb 02, 2018 | 5066 | 5342 | 5066 | 5201 | 0 | +109.66(+2.15%) |
| Feb 01, 2018 | 5076 | 5126 | 5063 | 5091 | 0 | +12.10(+0.24%) |
| Jan 31, 2018 | 5128 | 5147 | 5044 | 5079 | 0 | -30.25(-0.59%) |
| Jan 30, 2018 | 5069 | 5071 | 5069 | 5109 | 0 | +24.65(+0.48%) |
| Jan 29, 2018 | 5106 | 5145 | 5081 | 5084 | 0 | -71.54(-1.39%) |
| Jan 26, 2018 | 5178 | 5178 | 5129 | 5156 | 0 | +2.42(+0.05%) |
| Jan 25, 2018 | 5146 | 5183 | 5125 | 5154 | 0 | +2.42(+0.05%) |
| Jan 24, 2018 | 5077 | 5157 | 5063 | 5151 | 0 | +58.32(+1.15%) |
| Jan 23, 2018 | 5105 | 5109 | 5058 | 5093 | 0 | -16.94(-0.33%) |
| Jan 22, 2018 | 5123 | 5142 | 5079 | 5110 | 0 | -14.52(-0.28%) |
| Jan 19, 2018 | 5073 | 5140 | 5073 | 5124 | 0 | +39.93(+0.79%) |
| Jan 18, 2018 | 5036 | 5103 | 5029 | 5084 | 0 | +21.36(+0.42%) |
| Jan 17, 2018 | 5025 | 5084 | 4984 | 5063 | 0 | +68.23(+1.37%) |
| Jan 16, 2018 | 5014 | 5053 | 4967 | 4995 | 0 | -19.41(-0.39%) |
| Jan 12, 2018 | 5014 | 5014 | 5014 | 5014 | 0 | +22.99(+0.46%) |
| Jan 11, 2018 | 4927 | 5005 | 4927 | 4991 | 0 | +75.02(+1.53%) |
| Jan 10, 2018 | 4927 | 4951 | 4879 | 4916 | 0 | -42.35(-0.85%) |
| Jan 09, 2018 | 5035 | 5035 | 4955 | 4959 | 0 | -55.75(-1.11%) |
| Jan 08, 2018 | 4915 | 5030 | 4911 | 5014 | 0 | +78.10(+1.58%) |
| Jan 05, 2018 | 4918 | 4944 | 4850 | 4936 | 0 | +30.25(+0.62%) |
| Jan 04, 2018 | 5017 | 5057 | 4891 | 4906 | 0 | -101.84(-2.03%) |
| Jan 03, 2018 | 4917 | 5025 | 4869 | 5008 | 0 | +120.69(+2.47%) |
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.
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.