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 (%)
May 31, 2016 1954 1991 1946 1980 0 +18.90(+0.96%)
May 27, 2016 1961 1961 1961 1961 0 +7.83(+0.40%)
May 26, 2016 1949 1958 1939 1953 0 +7.01(+0.36%)
May 25, 2016 1963 1967 1937 1946 0 -18.43(-0.94%)
May 24, 2016 1960 1976 1940 1965 0 +3.39(+0.17%)
May 23, 2016 1949 2000 1949 1961 0 +7.38(+0.38%)
May 20, 2016 1953 1970 1945 1954 0 +2.60(+0.13%)
May 19, 2016 1992 1998 1946 1951 0 -44.61(-2.24%)
May 18, 2016 2013 2036 1983 1996 0 +369.70(+22.73%)
May 17, 2016 1693 1713 1616 1626 0 -74.03(-4.35%)
May 16, 2016 1716 1731 1672 1700 0 -12.43(-0.73%)
May 13, 2016 1733 1751 1706 1713 0 -24.48(-1.41%)
May 12, 2016 1763 1774 1730 1737 0 -14.02(-0.80%)
May 11, 2016 1764 1798 1747 1751 0 -13.06(-0.74%)
May 10, 2016 1742 1783 1718 1764 0 +22.59(+1.30%)
May 09, 2016 1740 1772 1712 1742 0 -6.34(-0.36%)
May 06, 2016 1789 1816 1720 1748 0 -20.68(-1.17%)
May 05, 2016 1789 1815 1748 1769 0 -16.55(-0.93%)
May 04, 2016 1786 1810 1756 1785 0 -5.52(-0.31%)
May 03, 2016 1768 1825 1756 1791 0 +8.82(+0.49%)
May 02, 2016 1697 1790 1687 1782 0 +90.93(+5.38%)
Apr 29, 2016 1691 1719 1666 1691 0 -1.71(-0.10%)
Apr 28, 2016 1705 1727 1687 1693 0 -22.03(-1.28%)
Apr 27, 2016 1708 1729 1686 1715 0 +8.89(+0.52%)
Apr 26, 2016 1711 1723 1691 1706 0 -3.07(-0.18%)
Apr 25, 2016 1721 1724 1693 1709 0 -9.82(-0.57%)
Apr 22, 2016 1715 1736 1700 1719 0 +6.27(+0.37%)
Apr 21, 2016 1734 1746 1701 1712 0 -20.17(-1.16%)
Apr 20, 2016 1724 1746 1719 1733 0 +9.36(+0.54%)
Apr 19, 2016 1724 1742 1708 1723 0 +1.54(+0.09%)
Apr 18, 2016 1694 1745 1693 1722 0 +19.80(+1.16%)
Apr 15, 2016 1688 1722 1687 1702 0 +3.16(+0.19%)
Apr 14, 2016 1698 1714 1686 1699 0 -0.26(-0.02%)
Apr 13, 2016 1697 1717 1678 1699 0 +15.06(+0.89%)
Apr 12, 2016 1697 1730 1674 1684 0 -11.06(-0.65%)
Apr 11, 2016 1732 1749 1679 1695 0 -30.41(-1.76%)
Apr 08, 2016 1725 1761 1692 1725 0 +18.06(+1.06%)
Apr 07, 2016 1737 1748 1694 1707 0 -32.93(-1.89%)
Apr 06, 2016 1712 1745 1689 1740 0 +29.25(+1.71%)
Apr 05, 2016 1759 1797 1705 1711 0 -65.42(-3.68%)
Apr 04, 2016 1780 1807 1766 1776 0 -6.92(-0.39%)
Apr 01, 2016 1732 1803 1727 1783 0 +44.09(+2.53%)
Mar 31, 2016 1804 1821 1708 1739 0 -59.44(-3.30%)
Mar 30, 2016 1799 1827 1756 1799 0 +14.31(+0.80%)
Mar 29, 2016 1718 1788 1705 1784 0 +59.08(+3.42%)
Mar 28, 2016 1730 1750 1689 1725 0 -7.74(-0.45%)
Mar 24, 2016 1733 1733 1733 1733 0 -3.56(-0.20%)
Mar 23, 2016 1759 1773 1728 1737 0 -25.30(-1.44%)
Mar 22, 2016 1757 1808 1709 1762 0 -0.53(-0.03%)
Mar 21, 2016 1778 1800 1752 1762 0 -22.35(-1.25%)
Mar 18, 2016 1764 1804 1742 1785 0 +30.74(+1.75%)
Mar 17, 2016 1730 1763 1702 1754 0 +33.40(+1.94%)
Mar 16, 2016 1722 1766 1696 1721 0 -9.34(-0.54%)
Mar 15, 2016 1739 1785 1710 1730 0 -26.11(-1.49%)
Mar 14, 2016 1762 1811 1724 1756 0 -16.27(-0.92%)
Mar 11, 2016 1772 1786 1741 1772 0 +14.94(+0.85%)
Mar 10, 2016 1776 1798 1723 1757 0 -6.07(-0.34%)
Mar 09, 2016 1808 1823 1747 1764 0 -42.80(-2.37%)
Mar 08, 2016 1807 1825 1755 1806 0 -11.17(-0.61%)
Mar 07, 2016 1798 1873 1766 1817 0 +18.19(+1.01%)
Mar 04, 2016 1707 1831 1688 1799 0 +93.81(+5.50%)
Mar 03, 2016 1819 1831 1682 1705 0 -126.13(-6.89%)
Mar 02, 2016 1816 1855 1789 1832 0 +10.57(+0.58%)
Mar 01, 2016 1818 1838 1789 1821 0 +9.55(+0.53%)
Feb 29, 2016 1778 1827 1681 1811 0 +42.46(+2.40%)
Feb 26, 2016 1756 1789 1720 1769 0 +17.80(+1.02%)
Feb 25, 2016 1743 1775 1695 1751 0 +12.63(+0.73%)
Feb 24, 2016 1711 1755 1700 1739 0 +9.82(+0.57%)
Feb 23, 2016 1724 1751 1700 1729 0 +0.14(+0.01%)
Feb 22, 2016 1720 1742 1709 1729 0 +19.67(+1.15%)
Feb 19, 2016 1716 1743 1684 1709 0 -13.50(-0.78%)
Feb 18, 2016 1720 1747 1682 1722 0 +6.34(+0.37%)
Feb 17, 2016 1744 1772 1707 1716 0 +42.38(+2.53%)
Feb 16, 2016 1668 1709 1641 1674 0 +36.24(+2.21%)
Feb 12, 2016 1638 1638 1638 1638 0 +15.31(+0.94%)
Feb 11, 2016 1561 1652 1545 1622 0 +42.43(+2.69%)
Feb 10, 2016 1572 1608 1567 1580 0 +24.48(+1.57%)
Feb 09, 2016 1546 1594 1519 1555 0 -12.40(-0.79%)
Feb 08, 2016 1630 1656 1547 1568 0 -76.97(-4.68%)
Feb 05, 2016 1716 1747 1634 1645 0 -99.01(-5.68%)
Feb 04, 2016 1743 1786 1728 1744 0 +8.12(+0.47%)
Feb 03, 2016 1748 1790 1694 1736 0 +5.24(+0.30%)
Feb 02, 2016 1707 1752 1688 1730 0 +12.95(+0.75%)
Feb 01, 2016 1694 1743 1678 1717 0 +4.96(+0.29%)
Jan 29, 2016 1680 1727 1672 1712 0 +41.72(+2.50%)
Jan 28, 2016 1693 1706 1659 1671 0 +0.75(+0.04%)
Jan 27, 2016 1687 1703 1662 1670 0 -22.43(-1.33%)
Jan 26, 2016 1697 1731 1674 1692 0 +2.67(+0.16%)
Jan 25, 2016 1715 1752 1685 1690 0 -35.09(-2.03%)
Jan 22, 2016 1692 1748 1681 1725 0 +54.62(+3.27%)
Jan 21, 2016 1713 1735 1656 1670 0 -47.33(-2.76%)
Jan 20, 2016 1725 1745 1661 1717 0 -36.22(-2.07%)
Jan 19, 2016 1762 1773 1720 1754 0 +7.59(+0.43%)
Jan 15, 2016 1746 1746 1746 1746 0 -26.77(-1.51%)
Jan 14, 2016 1754 1816 1715 1773 0 +29.84(+1.71%)
Jan 13, 2016 1778 1810 1722 1743 0 -27.91(-1.58%)
Jan 12, 2016 1767 1792 1739 1771 0 +12.72(+0.72%)
Jan 11, 2016 1737 1780 1720 1758 0 +34.94(+2.03%)
Jan 08, 2016 1781 1816 1722 1723 0 -48.09(-2.71%)
Jan 07, 2016 1799 1826 1756 1771 0 -60.28(-3.29%)
Jan 06, 2016 1809 1864 1800 1832 0 -2.46(-0.13%)
Jan 05, 2016 1837 1879 1808 1834 0 -1.98(-0.11%)
Jan 04, 2016 1846 1882 1813 1836 0 -44.07(-2.34%)
Dec 31, 2015 1880 1880 1880 1880 0 -22.72(-1.19%)
Dec 30, 2015 1922 1952 1883 1903 0 -21.04(-1.09%)
Dec 29, 2015 1900 1936 1885 1924 0 +36.33(+1.92%)
Dec 28, 2015 1887 1906 1860 1888 0 -3.40(-0.18%)
Dec 24, 2015 1891 1891 1891 1891 0 +19.21(+1.03%)
Dec 23, 2015 1862 1893 1847 1872 0 +6.93(+0.37%)
Dec 22, 2015 1854 1888 1818 1865 0 +14.46(+0.78%)
Dec 21, 2015 1831 1862 1742 1850 0 +35.36(+1.95%)
Dec 18, 2015 1828 1855 1797 1815 0 -25.20(-1.37%)
Dec 17, 2015 1843 1879 1833 1840 0 +5.15(+0.28%)
Dec 16, 2015 1822 1843 1793 1835 0 +28.30(+1.57%)
Dec 15, 2015 1780 1838 1767 1807 0 +28.98(+1.63%)
Dec 14, 2015 1786 1837 1756 1778 0 -43.20(-2.37%)
Dec 11, 2015 1858 1900 1805 1821 0 -76.09(-4.01%)
Dec 10, 2015 1912 1971 1882 1897 0 -22.77(-1.19%)
Dec 09, 2015 1991 2005 1910 1920 0 -82.27(-4.11%)
Dec 08, 2015 1956 2037 1928 2002 0 +32.25(+1.64%)
Dec 07, 2015 1959 1991 1934 1970 0 +5.86(+0.30%)
Dec 04, 2015 1953 1985 1919 1964 0 +8.78(+0.45%)
Dec 03, 2015 1971 2013 1941 1955 0 -10.80(-0.55%)
Dec 02, 2015 1966 1999 1938 1966 0 -38.34(-1.91%)
Dec 01, 2015 1968 2018 1945 2004 0 +39.47(+2.01%)
Nov 30, 2015 1969 1993 1937 1965 0 +2.26(+0.12%)
Nov 27, 2015 1959 1985 1948 1963 0 +3.25(+0.17%)
Nov 25, 2015 1959 1959 1959 1959 0 +23.16(+1.20%)
Nov 24, 2015 1918 1948 1903 1936 0 +9.73(+0.51%)
Nov 23, 2015 1927 1955 1927 1927 0 -1.01(-0.05%)
Nov 20, 2015 1934 1961 1907 1928 0 +5.45(+0.28%)
Nov 19, 2015 1935 1956 1909 1922 0 -11.99(-0.62%)
Nov 18, 2015 1924 1955 1901 1934 0 +13.28(+0.69%)
Nov 17, 2015 1910 1969 1885 1921 0 +11.34(+0.59%)
Nov 16, 2015 1904 1944 1881 1909 0 +2.90(+0.15%)
Nov 13, 2015 1912 1964 1880 1907 0 -19.33(-1.00%)
Nov 12, 2015 1918 1966 1908 1926 0 -23.82(-1.22%)
Nov 11, 2015 1992 2001 1939 1950 0 -32.71(-1.65%)
Nov 10, 2015 1963 2006 1940 1982 0 +15.06(+0.77%)
Nov 09, 2015 1970 1985 1924 1967 0 -7.94(-0.40%)
Nov 06, 2015 1952 1994 1938 1975 0 +12.38(+0.63%)
Nov 05, 2015 1986 2055 1929 1963 0 -14.20(-0.72%)
Nov 04, 2015 1981 2002 1947 1977 0 -7.02(-0.35%)
Nov 03, 2015 1934 2005 1924 1984 0 +37.54(+1.93%)
Nov 02, 2015 1878 1958 1869 1947 0 +72.72(+3.88%)
Oct 30, 2015 1895 1913 1838 1874 0 +117.44(+6.69%)
Oct 29, 2015 1789 1843 1743 1756 0 -44.77(-2.49%)
Oct 28, 2015 1755 1805 1744 1801 0 +54.57(+3.12%)
Oct 27, 2015 1753 1772 1722 1747 0 -8.10(-0.46%)
Oct 26, 2015 1790 1811 1740 1755 0 -36.41(-2.03%)
Oct 23, 2015 1794 1819 1764 1791 0 +23.94(+1.35%)
Oct 22, 2015 1716 1784 1712 1767 0 +58.79(+3.44%)
Oct 21, 2015 1707 1757 1683 1708 0 +9.81(+0.58%)
Oct 20, 2015 1672 1719 1640 1699 0 +21.91(+1.31%)
Oct 19, 2015 1659 1707 1635 1677 0 +8.95(+0.54%)
Oct 16, 2015 1678 1684 1639 1668 0 -8.14(-0.49%)
Oct 15, 2015 1593 1678 1591 1676 0 +85.18(+5.35%)
Oct 14, 2015 1574 1622 1502 1591 0 +15.20(+0.96%)
Oct 13, 2015 1569 1599 1559 1576 0 -0.34(-0.02%)
Oct 12, 2015 1586 1625 1545 1576 0 +7.94(+0.51%)
Oct 09, 2015 1550 1593 1529 1568 0 +31.88(+2.08%)
Oct 08, 2015 1509 1549 1497 1536 0 +28.19(+1.87%)
Oct 07, 2015 1512 1538 1470 1508 0 +2.18(+0.14%)
Oct 06, 2015 1505 1533 1473 1506 0 -1.95(-0.13%)
Oct 05, 2015 1508 1521 1485 1508 0 +22.75(+1.53%)
Oct 02, 2015 1490 1505 1446 1485 0 -15.97(-1.06%)
Oct 01, 2015 1599 1617 1492 1501 0 -101.19(-6.32%)
Sep 30, 2015 1582 1623 1568 1602 0 +38.55(+2.47%)
Sep 29, 2015 1580 1614 1543 1563 0 -20.62(-1.30%)
Sep 28, 2015 1633 1659 1578 1584 0 -52.00(-3.18%)
Sep 25, 2015 1683 1697 1618 1636 0 -31.82(-1.91%)
Sep 24, 2015 1630 1674 1627 1668 0 +24.35(+1.48%)
Sep 23, 2015 1688 1698 1633 1644 0 -41.64(-2.47%)
Sep 22, 2015 1681 1708 1662 1685 0 -16.63(-0.98%)
Sep 21, 2015 1715 1743 1675 1702 0 -19.77(-1.15%)
Sep 18, 2015 1645 1752 1642 1722 0 +54.54(+3.27%)
Sep 17, 2015 1649 1696 1617 1667 0 +12.93(+0.78%)
Sep 16, 2015 1606 1712 1595 1654 0 +48.29(+3.01%)
Sep 15, 2015 1591 1640 1585 1606 0 +16.38(+1.03%)
Sep 14, 2015 1614 1632 1564 1589 0 -24.53(-1.52%)
Sep 11, 2015 1586 1636 1573 1614 0 +28.27(+1.78%)
Sep 10, 2015 1582 1618 1556 1586 0 +2.09(+0.13%)
Sep 09, 2015 1578 1606 1562 1584 0 +19.45(+1.24%)
Sep 08, 2015 1552 1589 1538 1564 0 +32.48(+2.12%)
Sep 04, 2015 1532 1532 1532 1532 0 -4.45(-0.29%)
Sep 03, 2015 1537 1575 1517 1536 0 -0.44(-0.03%)
Sep 02, 2015 1542 1555 1500 1537 0 +19.01(+1.25%)
Sep 01, 2015 1537 1569 1506 1518 0 -47.44(-3.03%)
Aug 31, 2015 1575 1632 1549 1565 0 -14.06(-0.89%)
Aug 28, 2015 1577 1596 1560 1579 0 +3.58(+0.23%)
Aug 27, 2015 1564 1600 1534 1575 0 +31.29(+2.03%)
Aug 26, 2015 1538 1572 1513 1544 0 +38.50(+2.56%)
Aug 25, 2015 1560 1584 1472 1506 0 -3.56(-0.24%)
Aug 24, 2015 1501 1594 1482 1509 0 -68.87(-4.36%)
Aug 21, 2015 1551 1611 1501 1578 0 +28.59(+1.85%)
Aug 20, 2015 1624 1629 1547 1550 0 -87.12(-5.32%)
Aug 19, 2015 1660 1673 1620 1637 0 -30.48(-1.83%)
Aug 18, 2015 1669 1695 1642 1667 0 -14.31(-0.85%)
Aug 17, 2015 1663 1712 1650 1681 0 +2.90(+0.17%)
Aug 14, 2015 1612 1684 1604 1679 0 +60.33(+3.73%)
Aug 13, 2015 1602 1639 1587 1618 0 +25.46(+1.60%)
Aug 12, 2015 1598 1652 1546 1593 0 -13.87(-0.86%)
Aug 11, 2015 1580 1624 1567 1607 0 +19.64(+1.24%)
Aug 10, 2015 1632 1669 1554 1587 0 -22.35(-1.39%)
Aug 07, 2015 1686 1714 1591 1609 0 -211.51(-11.62%)
Aug 06, 2015 1854 1872 1800 1821 0 -27.76(-1.50%)
Aug 05, 2015 1761 1922 1750 1849 0 +109.64(+6.30%)
Aug 04, 2015 1772 1799 1727 1739 0 -32.35(-1.83%)
Aug 03, 2015 1796 1838 1756 1771 0 -19.46(-1.09%)
Jul 31, 2015 1762 1829 1757 1791 0 +41.46(+2.37%)
Jul 30, 2015 1753 1780 1722 1749 0 -9.79(-0.56%)
Jul 29, 2015 1743 1810 1720 1759 0 +10.04(+0.57%)
Jul 28, 2015 1748 1816 1703 1749 0 +14.91(+0.86%)
Jul 27, 2015 1724 1751 1701 1734 0 -9.50(-0.54%)
Jul 24, 2015 1753 1770 1735 1744 0 -17.04(-0.97%)
Jul 23, 2015 1745 1782 1735 1761 0 +18.63(+1.07%)
Jul 22, 2015 1739 1763 1720 1742 0 -11.14(-0.64%)
Jul 21, 2015 1760 1779 1733 1753 0 -3.06(-0.17%)
Jul 20, 2015 1780 1793 1743 1756 0 -27.03(-1.52%)
Jul 17, 2015 1801 1816 1765 1783 0 -11.61(-0.65%)
Jul 16, 2015 1801 1834 1782 1795 0 -3.24(-0.18%)
Jul 15, 2015 1814 1821 1779 1798 0 -19.20(-1.06%)
Jul 14, 2015 1826 1846 1809 1817 0 -8.76(-0.48%)
Jul 13, 2015 1789 1830 1779 1826 0 +48.03(+2.70%)
Jul 10, 2015 1764 1792 1750 1778 0 +30.65(+1.75%)
Jul 09, 2015 1743 1781 1677 1747 0 +30.98(+1.80%)
Jul 08, 2015 1738 1751 1689 1716 0 -32.81(-1.88%)
Jul 07, 2015 1755 1763 1713 1749 0 -3.71(-0.21%)
Jul 06, 2015 1752 1775 1725 1753 0 -7.95(-0.45%)
Jul 02, 2015 1761 1761 1761 1761 0 -3.54(-0.20%)
Jul 01, 2015 1784 1810 1750 1764 0 -9.67(-0.55%)
Jun 30, 2015 1763 1788 1749 1774 0 +25.52(+1.46%)
Jun 29, 2015 1763 1802 1738 1749 0 -18.67(-1.06%)
Jun 26, 2015 1793 1804 1758 1767 0 -28.85(-1.61%)
Jun 25, 2015 1804 1826 1785 1796 0 -4.46(-0.25%)
Jun 24, 2015 1821 1830 1781 1801 0 -16.53(-0.91%)
Jun 23, 2015 1842 1851 1803 1817 0 -26.71(-1.45%)
Jun 22, 2015 1843 1872 1812 1844 0 +10.83(+0.59%)
Jun 19, 2015 1815 1854 1794 1833 0 +20.85(+1.15%)
Jun 18, 2015 1787 1838 1775 1812 0 +28.24(+1.58%)
Jun 17, 2015 1825 1831 1767 1784 0 -32.47(-1.79%)
Jun 16, 2015 1820 1830 1786 1816 0 +3.83(+0.21%)
Jun 15, 2015 1784 1831 1746 1813 0 +22.56(+1.26%)
Jun 12, 2015 1782 1811 1762 1790 0 -0.89(-0.05%)
Jun 11, 2015 1755 1810 1729 1791 0 +52.47(+3.02%)
Jun 10, 2015 1712 1760 1704 1738 0 +31.13(+1.82%)
Jun 09, 2015 1698 1713 1659 1707 0 +16.39(+0.97%)
Jun 08, 2015 1707 1718 1674 1691 0 -16.82(-0.98%)
Jun 05, 2015 1689 1714 1654 1708 0 +22.16(+1.31%)
Jun 04, 2015 1690 1716 1672 1686 0 -16.91(-0.99%)
Jun 03, 2015 1685 1722 1676 1702 0 +23.89(+1.42%)
Jun 02, 2015 1648 1704 1640 1679 0 +32.46(+1.97%)
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.