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

Telecom Services - Foreign Sector (CIX: MSECTOR845 )

503.42 UNCHANGED
Streaming Delayed Price Updated: 11:53 AM EDT, May 27, 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 30, 2011 672.15 679.76 671.31 676.06 0 +4.19(+0.62%)
Dec 29, 2011 665.04 673.65 663.40 671.87 0 +8.61(+1.30%)
Dec 28, 2011 672.05 673.76 660.75 663.26 0 -13.14(-1.94%)
Dec 27, 2011 677.00 680.58 673.89 676.40 0 -1.99(-0.29%)
Dec 23, 2011 678.39 678.39 678.39 0 +8.26(+1.23%)
Dec 21, 2011 670.52 672.71 663.82 670.13 0 -5.21(-0.77%)
Dec 20, 2011 670.84 679.01 668.54 675.34 0 +17.11(+2.60%)
Dec 19, 2011 667.65 670.04 656.69 658.23 0 -7.28(-1.09%)
Dec 16, 2011 671.74 674.20 662.91 665.50 0 -3.57(-0.53%)
Dec 15, 2011 674.82 676.81 667.05 669.07 0 +0.36(+0.05%)
Dec 14, 2011 673.34 678.02 665.62 668.72 0 -8.67(-1.28%)
Dec 13, 2011 688.66 693.75 673.25 677.39 0 -8.26(-1.20%)
Dec 12, 2011 689.20 691.07 680.34 685.65 0 -16.02(-2.28%)
Dec 09, 2011 694.82 704.45 693.64 701.66 0 +12.67(+1.84%)
Dec 08, 2011 698.26 700.68 687.39 688.99 0 -16.76(-2.37%)
Dec 07, 2011 695.50 708.59 695.55 705.75 0 -3.03(-0.43%)
Dec 06, 2011 693.60 712.48 703.14 708.78 0 +1.78(+0.25%)
Dec 05, 2011 706.26 714.64 702.81 707.00 0 +6.85(+0.98%)
Dec 02, 2011 702.61 711.16 698.63 700.15 0 -2.74(-0.39%)
Dec 01, 2011 705.51 710.66 699.39 702.88 0 -7.12(-1.00%)
Nov 30, 2011 706.81 713.15 701.70 710.00 0 +28.32(+4.15%)
Nov 29, 2011 675.80 687.66 678.24 681.69 0 +0.86(+0.13%)
Nov 28, 2011 681.94 686.17 675.32 680.83 0 +22.84(+3.47%)
Nov 25, 2011 653.13 667.37 656.07 657.99 0 -5.81(-0.88%)
Nov 24, 2011 671.98 673.46 662.04 663.80 0 +0.02(+0.00%)
Nov 23, 2011 671.96 673.44 662.01 663.78 0 -17.43(-2.56%)
Nov 22, 2011 676.09 691.02 676.55 681.21 0 -3.67(-0.54%)
Nov 21, 2011 680.11 689.76 679.58 684.87 0 -16.21(-2.31%)
Nov 18, 2011 705.55 707.41 698.17 701.08 0 +2.42(+0.35%)
Nov 17, 2011 701.25 712.77 695.33 698.66 0 -5.54(-0.79%)
Nov 16, 2011 700.58 714.89 702.88 704.20 0 -4.43(-0.63%)
Nov 15, 2011 702.52 714.08 703.09 708.63 0 -11.76(-1.63%)
Nov 14, 2011 725.44 727.86 717.15 720.39 0 -12.78(-1.74%)
Nov 11, 2011 728.10 737.33 725.90 733.17 0 +12.77(+1.77%)
Nov 10, 2011 723.96 726.67 711.94 720.40 0 +8.11(+1.14%)
Nov 09, 2011 713.38 724.77 707.24 712.29 0 -31.42(-4.22%)
Nov 08, 2011 741.00 746.29 732.43 743.71 0 +7.06(+0.96%)
Nov 07, 2011 720.13 738.60 725.63 736.65 0 +1.63(+0.22%)
Nov 04, 2011 725.77 740.60 726.82 735.02 0 -11.26(-1.51%)
Nov 03, 2011 743.41 750.15 732.45 746.29 0 +12.88(+1.76%)
Nov 02, 2011 730.51 738.86 725.30 733.41 0 +2.45(+0.34%)
Nov 01, 2011 727.05 738.45 721.96 730.96 0 -23.07(-3.06%)
Oct 31, 2011 763.54 771.90 752.40 754.03 0 -26.80(-3.43%)
Oct 28, 2011 770.55 783.55 773.07 780.83 0 -8.14(-1.03%)
Oct 27, 2011 772.69 794.27 772.57 788.96 0 +32.82(+4.34%)
Oct 26, 2011 761.12 764.00 743.72 756.15 0 +8.60(+1.15%)
Oct 25, 2011 750.53 755.05 741.26 747.54 0 -7.99(-1.06%)
Oct 24, 2011 735.39 757.88 740.06 755.54 0 +12.67(+1.71%)
Oct 21, 2011 739.35 745.11 735.85 742.87 0 +16.05(+2.21%)
Oct 20, 2011 730.64 733.65 717.53 726.81 0 -5.48(-0.75%)
Oct 19, 2011 737.51 741.14 729.81 732.29 0 -9.30(-1.25%)
Oct 18, 2011 725.48 746.55 723.71 741.59 0 +9.89(+1.35%)
Oct 17, 2011 730.50 743.10 728.51 731.70 0 -14.82(-1.98%)
Oct 14, 2011 745.45 749.65 739.10 746.52 0 +9.67(+1.31%)
Oct 13, 2011 710.25 738.20 725.18 736.85 0 -2.02(-0.27%)
Oct 12, 2011 728.71 745.38 732.53 738.86 0 +14.21(+1.96%)
Oct 11, 2011 714.34 728.45 715.68 724.65 0 -4.53(-0.62%)
Oct 10, 2011 720.59 731.77 719.09 729.19 0 +23.16(+3.28%)
Oct 07, 2011 692.22 720.27 702.52 706.03 0 -5.65(-0.79%)
Oct 06, 2011 705.08 712.50 700.02 711.68 0 +12.88(+1.84%)
Oct 05, 2011 686.79 700.71 682.39 698.80 0 +15.50(+2.27%)
Oct 04, 2011 669.67 686.88 659.12 683.29 0 +11.15(+1.66%)
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.