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 30, 2014 1412 1446 1408 1439 0 +28.93(+2.05%)
May 29, 2014 1402 1434 1386 1410 0 +6.42(+0.46%)
May 28, 2014 1411 1438 1378 1403 0 -12.06(-0.85%)
May 27, 2014 1428 1444 1402 1415 0 +2.26(+0.16%)
May 23, 2014 1413 1413 1413 0 +1.55(+0.11%)
May 22, 2014 1406 1430 1380 1411 0 +12.09(+0.86%)
May 21, 2014 1400 1417 1378 1399 0 +8.65(+0.62%)
May 20, 2014 1414 1420 1371 1391 0 -28.24(-1.99%)
May 19, 2014 1399 1434 1379 1419 0 +11.75(+0.84%)
May 16, 2014 1385 1413 1366 1407 0 +21.47(+1.55%)
May 15, 2014 1370 1407 1342 1386 0 +10.33(+0.75%)
May 14, 2014 1403 1425 1363 1375 0 -33.93(-2.41%)
May 13, 2014 1445 1468 1386 1409 0 -34.19(-2.37%)
May 12, 2014 1427 1467 1395 1444 0 +30.60(+2.17%)
May 09, 2014 1355 1418 1337 1413 0 +49.21(+3.61%)
May 08, 2014 1390 1435 1349 1364 0 -22.88(-1.65%)
May 07, 2014 1386 1459 1340 1387 0 +17.13(+1.25%)
May 06, 2014 1409 1423 1362 1369 0 -44.32(-3.13%)
May 05, 2014 1414 1442 1400 1414 0 -14.31(-1.00%)
May 02, 2014 1400 1437 1391 1428 0 +32.09(+2.30%)
May 01, 2014 1392 1422 1362 1396 0 +2.07(+0.15%)
Apr 30, 2014 1380 1405 1349 1394 0 +13.11(+0.95%)
Apr 29, 2014 1382 1405 1363 1381 0 +18.68(+1.37%)
Apr 28, 2014 1394 1407 1340 1362 0 -21.85(-1.58%)
Apr 25, 2014 1420 1431 1369 1384 0 -49.44(-3.45%)
Apr 24, 2014 1441 1462 1407 1433 0 +0.41(+0.03%)
Apr 23, 2014 1453 1462 1427 1433 0 -25.09(-1.72%)
Apr 22, 2014 1451 1468 1433 1458 0 +3.98(+0.27%)
Apr 21, 2014 1462 1471 1421 1454 0 -1.02(-0.07%)
Apr 17, 2014 1455 1455 1455 0 +42.43(+3.00%)
Apr 16, 2014 1410 1432 1370 1413 0 +10.70(+0.76%)
Apr 15, 2014 1392 1423 1351 1402 0 +18.12(+1.31%)
Apr 14, 2014 1407 1422 1366 1384 0 -14.18(-1.01%)
Apr 11, 2014 1425 1457 1384 1398 0 -44.08(-3.06%)
Apr 10, 2014 1486 1494 1425 1442 0 -49.57(-3.32%)
Apr 09, 2014 1472 1494 1456 1492 0 +17.67(+1.20%)
Apr 08, 2014 1446 1500 1437 1474 0 +29.12(+2.02%)
Apr 07, 2014 1449 1477 1414 1445 0 -15.03(-1.03%)
Apr 04, 2014 1527 1543 1443 1460 0 -59.41(-3.91%)
Apr 03, 2014 1578 1588 1498 1519 0 -54.65(-3.47%)
Apr 02, 2014 1594 1614 1564 1574 0 -14.68(-0.92%)
Apr 01, 2014 1560 1598 1527 1589 0 +38.34(+2.47%)
Mar 31, 2014 1539 1586 1511 1550 0 +18.91(+1.23%)
Mar 28, 2014 1530 1560 1496 1531 0 -0.23(-0.02%)
Mar 27, 2014 1585 1595 1499 1532 0 -51.35(-3.24%)
Mar 26, 2014 1603 1630 1529 1583 0 +7.43(+0.47%)
Mar 25, 2014 1582 1609 1550 1576 0 -5.43(-0.34%)
Mar 24, 2014 1616 1622 1551 1581 0 -31.81(-1.97%)
Mar 21, 2014 1602 1622 1567 1613 0 +18.09(+1.13%)
Mar 20, 2014 1579 1619 1554 1595 0 +6.16(+0.39%)
Mar 19, 2014 1651 1653 1572 1589 0 -57.89(-3.52%)
Mar 18, 2014 1644 1681 1583 1646 0 -2.58(-0.16%)
Mar 17, 2014 1603 1684 1589 1649 0 +53.78(+3.37%)
Mar 14, 2014 1549 1604 1551 1595 0 +34.80(+2.23%)
Mar 13, 2014 1564 1591 1530 1560 0 -9.98(-0.64%)
Mar 12, 2014 1548 1583 1535 1570 0 +16.42(+1.06%)
Mar 11, 2014 1580 1607 1544 1554 0 -22.12(-1.40%)
Mar 10, 2014 1570 1606 1539 1576 0 +15.27(+0.98%)
Mar 07, 2014 1569 1597 1535 1561 0 -27.51(-1.73%)
Mar 06, 2014 1582 1623 1542 1588 0 +9.93(+0.63%)
Mar 05, 2014 1581 1595 1551 1578 0 -4.07(-0.26%)
Mar 04, 2014 1491 1609 1483 1583 0 +101.59(+6.86%)
Mar 03, 2014 1470 1488 1457 1481 0 -0.74(-0.05%)
Feb 28, 2014 1492 1504 1456 1482 0 -2.25(-0.15%)
Feb 27, 2014 1466 1495 1438 1484 0 +15.21(+1.04%)
Feb 26, 2014 1445 1487 1426 1469 0 +28.32(+1.97%)
Feb 25, 2014 1400 1447 1389 1440 0 +38.61(+2.75%)
Feb 24, 2014 1438 1446 1394 1402 0 -35.23(-2.45%)
Feb 21, 2014 1454 1466 1423 1437 0 -15.79(-1.09%)
Feb 20, 2014 1444 1462 1425 1453 0 +5.25(+0.36%)
Feb 19, 2014 1432 1469 1417 1448 0 +7.14(+0.50%)
Feb 18, 2014 1431 1464 1407 1440 0 +16.54(+1.16%)
Feb 14, 2014 1424 1424 1424 0 -31.51(-2.17%)
Feb 13, 2014 1411 1469 1393 1455 0 +36.42(+2.57%)
Feb 12, 2014 1441 1458 1385 1419 0 -22.32(-1.55%)
Feb 11, 2014 1423 1462 1398 1441 0 +19.04(+1.34%)
Feb 10, 2014 1419 1445 1382 1422 0 +2.06(+0.15%)
Feb 07, 2014 1410 1442 1385 1420 0 +17.34(+1.24%)
Feb 06, 2014 1403 1447 1395 1403 0 +7.65(+0.55%)
Feb 05, 2014 1431 1433 1365 1395 0 -15.20(-1.08%)
Feb 04, 2014 1424 1446 1380 1410 0 -2.65(-0.19%)
Feb 03, 2014 1463 1486 1389 1413 0 -55.60(-3.79%)
Jan 31, 2014 1469 1493 1445 1469 0 -26.32(-1.76%)
Jan 30, 2014 1484 1528 1477 1495 0 +5.88(+0.39%)
Jan 29, 2014 1494 1523 1443 1489 0 -11.90(-0.79%)
Jan 28, 2014 1481 1514 1464 1501 0 +18.73(+1.26%)
Jan 27, 2014 1515 1579 1459 1482 0 -42.99(-2.82%)
Jan 24, 2014 1545 1572 1508 1525 0 -29.63(-1.91%)
Jan 23, 2014 1569 1588 1530 1555 0 -29.42(-1.86%)
Jan 22, 2014 1567 1600 1540 1584 0 +21.00(+1.34%)
Jan 21, 2014 1572 1596 1539 1563 0 -0.84(-0.05%)
Jan 17, 2014 1564 1564 1564 0 -21.91(-1.38%)
Jan 16, 2014 1596 1603 1566 1586 0 -11.45(-0.72%)
Jan 15, 2014 1595 1629 1580 1598 0 +2.94(+0.18%)
Jan 14, 2014 1589 1629 1548 1595 0 +9.55(+0.60%)
Jan 13, 2014 1584 1624 1549 1585 0 -6.91(-0.43%)
Jan 10, 2014 1599 1619 1579 1592 0 -18.46(-1.15%)
Jan 09, 2014 1630 1651 1584 1610 0 -33.01(-2.01%)
Jan 08, 2014 1583 1652 1556 1643 0 +65.07(+4.12%)
Jan 07, 2014 1505 1584 1498 1578 0 +70.65(+4.69%)
Jan 06, 2014 1506 1538 1462 1508 0 +9.39(+0.63%)
Jan 03, 2014 1442 1508 1430 1498 0 +47.27(+3.26%)
Jan 02, 2014 1417 1464 1390 1451 0 +23.31(+1.63%)
Dec 31, 2013 1428 1428 1428 0 +1.84(+0.13%)
Dec 30, 2013 1420 1460 1397 1426 0 -6.96(-0.49%)
Dec 27, 2013 1427 1464 1404 1433 0 +1.66(+0.12%)
Dec 26, 2013 1444 1465 1413 1431 0 -13.27(-0.92%)
Dec 24, 2013 1444 1444 1444 0 -2.47(-0.17%)
Dec 23, 2013 1413 1472 1383 1447 0 +41.70(+2.97%)
Dec 20, 2013 1357 1422 1352 1405 0 +58.13(+4.32%)
Dec 19, 2013 1357 1379 1329 1347 0 -3.54(-0.26%)
Dec 18, 2013 1343 1366 1310 1351 0 +14.79(+1.11%)
Dec 17, 2013 1363 1364 1330 1336 0 -22.39(-1.65%)
Dec 16, 2013 1364 1381 1326 1358 0 -1.70(-0.13%)
Dec 13, 2013 1349 1386 1325 1360 0 +42.47(+3.22%)
Dec 12, 2013 1297 1340 1275 1317 0 +18.83(+1.45%)
Dec 11, 2013 1286 1313 1268 1299 0 +18.00(+1.41%)
Dec 10, 2013 1293 1312 1259 1281 0 -26.10(-2.00%)
Dec 09, 2013 1305 1318 1264 1307 0 +8.61(+0.66%)
Dec 06, 2013 1274 1317 1252 1298 0 +28.24(+2.22%)
Dec 05, 2013 1250 1283 1233 1270 0 +20.94(+1.68%)
Dec 04, 2013 1248 1266 1221 1249 0 -0.31(-0.02%)
Dec 03, 2013 1254 1274 1240 1249 0 -10.77(-0.85%)
Dec 02, 2013 1300 1303 1249 1260 0 -38.99(-3.00%)
Nov 29, 2013 1298 1307 1282 1299 0 +6.59(+0.51%)
Nov 27, 2013 1292 1292 1292 0 -8.92(-0.69%)
Nov 26, 2013 1268 1315 1258 1301 0 +36.47(+2.88%)
Nov 25, 2013 1249 1290 1240 1265 0 +20.90(+1.68%)
Nov 22, 2013 1239 1276 1221 1244 0 +7.79(+0.63%)
Nov 21, 2013 1217 1246 1210 1236 0 +24.43(+2.02%)
Nov 20, 2013 1231 1234 1202 1212 0 -16.91(-1.38%)
Nov 19, 2013 1226 1239 1195 1229 0 -0.39(-0.03%)
Nov 18, 2013 1260 1266 1218 1229 0 -30.24(-2.40%)
Nov 15, 2013 1271 1275 1248 1259 0 -13.52(-1.06%)
Nov 14, 2013 1312 1315 1262 1273 0 -19.30(-1.49%)
Nov 12, 2013 1244 1298 1233 1292 0 +53.31(+4.30%)
Nov 11, 2013 1233 1253 1203 1239 0 +8.10(+0.66%)
Nov 08, 2013 1195 1253 1185 1231 0 +36.26(+3.04%)
Nov 07, 2013 1267 1274 1187 1194 0 -54.41(-4.36%)
Nov 06, 2013 1235 1264 1220 1249 0 +18.77(+1.53%)
Nov 05, 2013 1243 1289 1191 1230 0 -21.84(-1.74%)
Nov 04, 2013 1226 1264 1215 1252 0 +33.54(+2.75%)
Nov 01, 2013 1214 1252 1200 1218 0 -2.41(-0.20%)
Oct 31, 2013 1241 1267 1213 1221 0 -12.88(-1.04%)
Oct 30, 2013 1257 1274 1222 1234 0 -29.27(-2.32%)
Oct 29, 2013 1254 1272 1245 1263 0 +13.43(+1.07%)
Oct 28, 2013 1270 1284 1228 1249 0 -15.22(-1.20%)
Oct 25, 2013 1278 1292 1245 1265 0 -3.93(-0.31%)
Oct 24, 2013 1246 1283 1237 1269 0 +21.55(+1.73%)
Oct 23, 2013 1234 1261 1220 1247 0 -2.97(-0.24%)
Oct 22, 2013 1262 1279 1228 1250 0 -8.25(-0.66%)
Oct 21, 2013 1262 1284 1238 1258 0 -7.51(-0.59%)
Oct 18, 2013 1265 1277 1243 1266 0 +7.94(+0.63%)
Oct 17, 2013 1239 1263 1228 1258 0 +17.20(+1.39%)
Oct 16, 2013 1230 1256 1221 1241 0 +16.41(+1.34%)
Oct 15, 2013 1232 1245 1205 1224 0 -9.83(-0.80%)
Oct 14, 2013 1222 1243 1202 1234 0 +5.32(+0.43%)
Oct 11, 2013 1211 1243 1199 1229 0 +12.30(+1.01%)
Oct 10, 2013 1178 1227 1169 1216 0 +54.27(+4.67%)
Oct 09, 2013 1170 1183 1146 1162 0 +1.62(+0.14%)
Oct 08, 2013 1181 1198 1153 1161 0 -31.63(-2.65%)
Oct 07, 2013 1175 1200 1168 1192 0 +7.01(+0.59%)
Oct 04, 2013 1208 1210 1172 1185 0 -22.78(-1.89%)
Oct 03, 2013 1236 1265 1192 1208 0 -30.14(-2.43%)
Oct 02, 2013 1259 1270 1230 1238 0 -23.42(-1.86%)
Oct 01, 2013 1275 1297 1247 1262 0 -8.54(-0.67%)
Sep 27, 2013 1266 1291 1244 1270 0 -1.73(-0.14%)
Sep 26, 2013 1276 1294 1257 1272 0 +1.43(+0.11%)
Sep 25, 2013 1269 1297 1265 1270 0 -6.64(-0.52%)
Sep 24, 2013 1294 1313 1269 1277 0 -14.39(-1.11%)
Sep 23, 2013 1326 1344 1267 1291 0 -31.80(-2.40%)
Sep 20, 2013 1318 1354 1295 1323 0 +7.04(+0.53%)
Sep 19, 2013 1332 1345 1293 1316 0 -14.88(-1.12%)
Sep 18, 2013 1312 1354 1298 1331 0 +12.95(+0.98%)
Sep 17, 2013 1308 1344 1280 1318 0 +19.85(+1.53%)
Sep 16, 2013 1301 1330 1278 1298 0 -2.17(-0.17%)
Sep 13, 2013 1297 1318 1272 1300 0 +18.14(+1.41%)
Sep 12, 2013 1293 1296 1267 1282 0 -5.79(-0.45%)
Sep 11, 2013 1281 1309 1251 1288 0 +11.38(+0.89%)
Sep 10, 2013 1278 1290 1266 1277 0 +8.00(+0.63%)
Sep 09, 2013 1244 1275 1240 1269 0 +24.45(+1.97%)
Sep 06, 2013 1239 1258 1213 1244 0 +10.62(+0.86%)
Sep 05, 2013 1236 1252 1220 1234 0 -5.86(-0.47%)
Sep 04, 2013 1241 1262 1222 1239 0 +0.26(+0.02%)
Sep 03, 2013 1243 1262 1223 1239 0 +10.45(+0.85%)
Aug 30, 2013 1229 1229 1229 0 -29.62(-2.35%)
Aug 29, 2013 1254 1273 1236 1258 0 +1.33(+0.11%)
Aug 28, 2013 1252 1279 1238 1257 0 +1.40(+0.11%)
Aug 27, 2013 1250 1273 1242 1256 0 -10.31(-0.81%)
Aug 26, 2013 1277 1292 1256 1266 0 -12.59(-0.98%)
Aug 23, 2013 1272 1289 1256 1279 0 +5.65(+0.44%)
Aug 22, 2013 1258 1279 1254 1273 0 +17.19(+1.37%)
Aug 21, 2013 1258 1280 1243 1256 0 -9.22(-0.73%)
Aug 20, 2013 1235 1269 1226 1265 0 +26.49(+2.14%)
Aug 19, 2013 1289 1292 1234 1238 0 -49.30(-3.83%)
Aug 16, 2013 1282 1311 1276 1288 0 +0.58(+0.05%)
Aug 15, 2013 1294 1309 1276 1287 0 -9.21(-0.71%)
Aug 14, 2013 1301 1316 1289 1296 0 +3.26(+0.25%)
Aug 13, 2013 1341 1343 1285 1293 0 -38.72(-2.91%)
Aug 12, 2013 1339 1349 1312 1332 0 -6.68(-0.50%)
Aug 09, 2013 1299 1360 1286 1339 0 -45.59(-3.29%)
Aug 08, 2013 1377 1409 1357 1384 0 +7.87(+0.57%)
Aug 07, 2013 1344 1388 1335 1376 0 +27.29(+2.02%)
Aug 06, 2013 1331 1359 1326 1349 0 +24.08(+1.82%)
Aug 05, 2013 1309 1339 1300 1325 0 +10.90(+0.83%)
Aug 02, 2013 1312 1326 1300 1314 0 -2.45(-0.19%)
Aug 01, 2013 1268 1320 1261 1316 0 +50.96(+4.03%)
Jul 31, 2013 1279 1291 1259 1265 0 -9.65(-0.76%)
Jul 30, 2013 1271 1290 1259 1275 0 +8.20(+0.65%)
Jul 29, 2013 1273 1290 1249 1267 0 +1.24(+0.10%)
Jul 26, 2013 1274 1294 1242 1266 0 -22.89(-1.78%)
Jul 25, 2013 1272 1299 1257 1289 0 +10.86(+0.85%)
Jul 24, 2013 1289 1311 1269 1278 0 -6.40(-0.50%)
Jul 23, 2013 1294 1304 1271 1284 0 -2.20(-0.17%)
Jul 22, 2013 1290 1307 1273 1286 0 -9.43(-0.73%)
Jul 19, 2013 1287 1308 1264 1296 0 +6.25(+0.48%)
Jul 18, 2013 1301 1320 1278 1289 0 -17.93(-1.37%)
Jul 17, 2013 1333 1342 1289 1307 0 -18.91(-1.43%)
Jul 16, 2013 1289 1334 1286 1326 0 +31.57(+2.44%)
Jul 15, 2013 1284 1305 1266 1295 0 +13.75(+1.07%)
Jul 12, 2013 1257 1321 1251 1281 0 +14.09(+1.11%)
Jul 11, 2013 1248 1287 1220 1267 0 +32.20(+2.61%)
Jul 10, 2013 1233 1248 1223 1235 0 -2.62(-0.21%)
Jul 09, 2013 1247 1265 1225 1237 0 -6.65(-0.53%)
Jul 08, 2013 1243 1253 1207 1244 0 -2.44(-0.20%)
Jul 05, 2013 1238 1251 1206 1246 0 +18.47(+1.50%)
Jul 03, 2013 1228 1228 1228 0 +34.62(+2.90%)
Jul 02, 2013 1171 1208 1172 1193 0 +20.68(+1.76%)
Jul 01, 2013 1163 1195 1130 1173 0 +20.46(+1.78%)
Jun 28, 2013 1130 1172 1116 1152 0 +19.67(+1.74%)
Jun 26, 2013 1159 1162 1110 1133 0 -20.33(-1.76%)
Jun 25, 2013 1149 1163 1126 1153 0 +26.97(+2.40%)
Jun 24, 2013 1119 1149 1095 1126 0 +7.03(+0.63%)
Jun 21, 2013 1142 1151 1097 1119 0 -12.23(-1.08%)
Jun 20, 2013 1136 1150 1109 1131 0 -15.58(-1.36%)
Jun 19, 2013 1176 1196 1143 1147 0 -38.63(-3.26%)
Jun 18, 2013 1164 1194 1155 1185 0 +20.41(+1.75%)
Jun 17, 2013 1172 1205 1130 1165 0 -2.82(-0.24%)
Jun 14, 2013 1163 1197 1152 1168 0 +6.96(+0.60%)
Jun 13, 2013 1163 1170 1141 1161 0 -4.59(-0.39%)
Jun 12, 2013 1185 1185 1148 1165 0 -3.99(-0.34%)
Jun 11, 2013 1187 1199 1161 1169 0 -27.89(-2.33%)
Jun 10, 2013 1179 1203 1175 1197 0 +14.18(+1.20%)
Jun 07, 2013 1216 1216 1171 1183 0 -11.43(-0.96%)
Jun 06, 2013 1180 1227 1142 1194 0 +20.70(+1.76%)
Jun 05, 2013 1198 1213 1167 1174 0 -30.55(-2.54%)
Jun 04, 2013 1175 1242 1150 1204 0 +40.98(+3.52%)
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.