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 29, 2017 615.39 615.39 615.39 615.39 0 +0.37(+0.06%)
Dec 28, 2017 616.51 617.33 613.02 615.02 0 -1.41(-0.23%)
Dec 27, 2017 617.77 619.27 614.63 616.43 0 -1.79(-0.29%)
Dec 26, 2017 617.55 621.66 614.38 618.22 0 +1.69(+0.27%)
Dec 22, 2017 616.17 618.48 614.43 616.53 0 -0.06(-0.01%)
Dec 21, 2017 615.49 619.76 613.62 616.59 0 +2.83(+0.46%)
Dec 20, 2017 616.45 618.06 612.42 613.76 0 -2.91(-0.47%)
Dec 19, 2017 621.63 622.37 615.19 616.67 0 -4.82(-0.78%)
Dec 18, 2017 620.82 623.50 618.80 621.50 0 +3.40(+0.55%)
Dec 15, 2017 615.77 623.58 613.53 618.10 0 -5.96(-0.96%)
Dec 14, 2017 625.29 628.32 622.33 624.06 0 -1.85(-0.30%)
Dec 13, 2017 622.70 628.70 621.60 625.91 0 +3.88(+0.62%)
Dec 12, 2017 622.65 625.23 619.25 622.03 0 -6.00(-0.96%)
Dec 11, 2017 627.51 630.58 625.05 628.03 0 +2.71(+0.43%)
Dec 08, 2017 624.20 629.73 621.52 625.32 0 -1.25(-0.20%)
Dec 07, 2017 623.34 629.41 621.84 626.57 0 +1.20(+0.19%)
Dec 06, 2017 625.28 630.00 622.37 625.38 0 +0.05(+0.01%)
Dec 05, 2017 629.61 632.63 623.34 625.32 0 +1.81(+0.29%)
Dec 04, 2017 628.72 630.02 622.99 623.51 0 -1.77(-0.28%)
Dec 01, 2017 626.31 629.07 621.42 625.28 0 -4.75(-0.75%)
Nov 30, 2017 631.35 636.01 626.91 630.03 0 +2.38(+0.38%)
Nov 29, 2017 630.04 632.83 625.16 627.65 0 +0.03(+0.01%)
Nov 28, 2017 627.41 630.37 624.21 627.61 0 +1.89(+0.30%)
Nov 27, 2017 630.31 631.01 624.38 625.73 0 -4.08(-0.65%)
Nov 24, 2017 626.48 631.39 625.44 629.80 0 +7.47(+1.20%)
Nov 22, 2017 620.32 624.76 617.38 622.34 0 +3.49(+0.56%)
Nov 21, 2017 619.80 621.44 616.35 618.84 0 +1.37(+0.22%)
Nov 20, 2017 616.48 621.22 614.07 617.47 0 -0.31(-0.05%)
Nov 17, 2017 620.74 622.59 612.96 617.78 0 -1.79(-0.29%)
Nov 16, 2017 620.23 622.66 614.78 619.57 0 +6.00(+0.98%)
Nov 15, 2017 611.88 616.33 610.09 613.58 0 +0.53(+0.09%)
Nov 14, 2017 611.16 617.30 609.59 613.04 0 -0.93(-0.15%)
Nov 13, 2017 616.47 618.59 610.62 613.97 0 -8.16(-1.31%)
Nov 10, 2017 619.20 623.69 616.33 622.14 0 +2.59(+0.42%)
Nov 09, 2017 617.75 621.53 614.24 619.54 0 -4.59(-0.74%)
Nov 08, 2017 622.22 625.62 620.59 624.13 0 +1.59(+0.26%)
Nov 07, 2017 623.97 626.57 619.17 622.54 0 -0.29(-0.05%)
Nov 06, 2017 619.68 624.50 618.57 622.84 0 +4.02(+0.65%)
Nov 03, 2017 619.25 622.92 616.34 618.81 0 -3.40(-0.55%)
Nov 02, 2017 621.69 624.90 618.68 622.21 0 -2.19(-0.35%)
Nov 01, 2017 624.96 626.83 618.83 624.40 0 +3.15(+0.51%)
Oct 31, 2017 618.24 623.61 617.03 621.25 0 +3.57(+0.58%)
Oct 30, 2017 617.57 620.56 614.50 617.68 0 +4.04(+0.66%)
Oct 27, 2017 613.57 616.69 610.67 613.64 0 -0.62(-0.10%)
Oct 26, 2017 615.64 618.70 612.39 614.27 0 +1.99(+0.33%)
Oct 25, 2017 617.23 617.95 608.71 612.27 0 -1.85(-0.30%)
Oct 24, 2017 615.62 619.28 613.29 614.12 0 +1.14(+0.19%)
Oct 23, 2017 614.56 617.53 611.13 612.99 0 -4.13(-0.67%)
Oct 20, 2017 616.48 621.09 613.97 617.12 0 -2.68(-0.43%)
Oct 19, 2017 618.22 622.89 615.41 619.79 0 -4.38(-0.70%)
Oct 18, 2017 623.09 626.13 619.31 624.17 0 +0.00(+0.00%)
Oct 17, 2017 621.90 626.67 619.48 624.17 0 -2.93(-0.47%)
Oct 16, 2017 629.17 630.39 624.68 627.10 0 -3.58(-0.57%)
Oct 13, 2017 629.26 635.98 627.69 630.69 0 +3.64(+0.58%)
Oct 12, 2017 627.49 629.72 624.78 627.04 0 +0.32(+0.05%)
Oct 11, 2017 626.26 629.03 623.32 626.73 0 -1.73(-0.27%)
Oct 10, 2017 625.35 630.31 622.99 628.45 0 +6.13(+0.99%)
Oct 09, 2017 621.79 626.50 620.03 622.32 0 +1.59(+0.26%)
Oct 06, 2017 620.00 624.02 617.15 620.73 0 -2.09(-0.34%)
Oct 05, 2017 622.53 625.94 620.55 622.81 0 +2.01(+0.32%)
Oct 04, 2017 621.43 623.16 618.65 620.80 0 -1.70(-0.27%)
Oct 03, 2017 620.90 623.87 619.33 622.51 0 +0.81(+0.13%)
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.