Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Telecom Services - Foreign Sector (CIX: MSECTOR845 )

523.96 UNCHANGED
Streaming Delayed Price Updated: 2:28 PM EDT, May 23, 2024 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 (%)
Dec 31, 2010 1198 1220 1205 1216 0 +9.74(+0.81%)
Dec 30, 2010 1198 1212 1199 1206 0 -0.54(-0.04%)
Dec 29, 2010 1205 1213 1198 1206 0 +3.08(+0.26%)
Dec 28, 2010 1200 1210 1198 1203 0 -2.72(-0.23%)
Dec 27, 2010 1193 1210 1198 1206 0 -4.92(-0.41%)
Dec 24, 2010 1189 1214 1204 1211 0 +0.00(+0.00%)
Dec 23, 2010 1198 1214 1204 1211 0 +2.24(+0.19%)
Dec 22, 2010 1197 1211 1202 1209 0 +0.06(+0.00%)
Dec 21, 2010 1201 1214 1204 1209 0 +7.67(+0.64%)
Dec 20, 2010 1198 1210 1195 1201 0 +4.60(+0.38%)
Dec 17, 2010 1192 1204 1188 1196 0 -8.29(-0.69%)
Dec 16, 2010 1202 1207 1193 1205 0 +2.58(+0.21%)
Dec 15, 2010 1201 1217 1197 1202 0 -9.41(-0.78%)
Dec 14, 2010 1201 1217 1204 1212 0 +8.64(+0.72%)
Dec 10, 2010 1191 1206 1193 1203 0 -13.46(-1.11%)
Dec 09, 2010 1216 1220 1205 1216 0 +2.58(+0.21%)
Dec 08, 2010 1207 1222 1206 1214 0 -1.26(-0.10%)
Dec 07, 2010 1222 1233 1212 1215 0 +0.25(+0.02%)
Dec 06, 2010 1214 1221 1208 1215 0 -10.61(-0.87%)
Dec 03, 2010 1217 1228 1211 1225 0 +4.61(+0.38%)
Dec 02, 2010 1202 1224 1197 1221 0 +20.87(+1.74%)
Dec 01, 2010 1192 1205 1185 1200 0 +34.18(+2.93%)
Nov 30, 2010 1163 1175 1158 1166 0 -17.10(-1.45%)
Nov 29, 2010 1181 1190 1166 1183 0 -15.69(-1.31%)
Nov 26, 2010 1200 1206 1194 1198 0 -17.60(-1.45%)
Nov 25, 2010 1209 1216 1216 1216 0 +0.00(+0.00%)
Nov 24, 2010 1209 1220 1205 1216 0 +12.61(+1.05%)
Nov 23, 2010 1215 1218 1198 1203 0 -36.19(-2.92%)
Nov 22, 2010 1242 1249 1227 1240 0 -10.85(-0.87%)
Nov 19, 2010 1245 1253 1237 1251 0 +4.02(+0.32%)
Nov 18, 2010 1240 1251 1236 1247 0 +26.97(+2.21%)
Nov 17, 2010 1216 1227 1213 1220 0 +3.35(+0.28%)
Nov 16, 2010 1230 1234 1207 1216 0 -22.63(-1.83%)
Nov 15, 2010 1246 1252 1236 1239 0 -5.99(-0.48%)
Nov 12, 2010 1247 1257 1237 1245 0 -7.41(-0.59%)
Nov 11, 2010 1252 1258 1242 1252 0 -5.56(-0.44%)
Nov 10, 2010 1244 1264 1243 1258 0 +0.10(+0.01%)
Nov 09, 2010 1275 1282 1253 1258 0 -9.55(-0.75%)
Nov 08, 2010 1266 1274 1255 1267 0 +7.75(+0.62%)
Nov 05, 2010 1251 1266 1249 1259 0 -12.95(-1.02%)
Nov 04, 2010 1273 1282 1264 1272 0 +16.74(+1.33%)
Nov 03, 2010 1253 1260 1238 1256 0 -9.30(-0.74%)
Nov 02, 2010 1248 1270 1258 1265 0 +18.45(+1.48%)
Nov 01, 2010 1252 1257 1238 1247 0 -6.74(-0.54%)
Oct 29, 2010 1251 1260 1243 1253 0 -3.12(-0.25%)
Oct 28, 2010 1251 1264 1248 1256 0 +18.55(+1.50%)
Oct 27, 2010 1232 1246 1226 1238 0 -16.53(-1.32%)
Oct 25, 2010 1262 1269 1252 1254 0 +1.40(+0.11%)
Oct 22, 2010 1247 1260 1248 1253 0 -1.99(-0.16%)
Oct 21, 2010 1256 1268 1244 1255 0 +0.12(+0.01%)
Oct 20, 2010 1232 1261 1237 1255 0 +21.69(+1.76%)
Oct 19, 2010 1198 1246 1226 1233 0 -27.39(-2.17%)
Oct 18, 2010 1254 1264 1249 1261 0 +5.61(+0.45%)
Oct 15, 2010 1264 1266 1245 1255 0 -1.25(-0.10%)
Oct 14, 2010 1255 1263 1247 1256 0 +12.89(+1.04%)
Oct 13, 2010 1236 1251 1233 1243 0 +19.77(+1.62%)
Oct 12, 2010 1216 1228 1206 1224 0 +28.54(+2.39%)
Oct 11, 2010 1178 1202 1189 1195 0 -0.20(-0.02%)
Oct 08, 2010 1179 1199 1186 1195 0 +3.43(+0.29%)
Oct 07, 2010 1192 1203 1184 1192 0 +0.07(+0.01%)
Oct 06, 2010 1173 1196 1184 1192 0 +6.15(+0.52%)
Oct 05, 2010 1168 1191 1173 1186 0 +29.24(+2.53%)
Oct 04, 2010 1154 1169 1148 1156 0 -9.09(-0.78%)
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.