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, 2012 985.74 1084 961.76 1078 0 +97.44(+9.94%)
May 30, 2012 993.91 1008 941.82 980.16 0 -31.88(-3.15%)
May 29, 2012 999.91 1033 986.30 1012 0 -23.57(-2.28%)
May 25, 2012 1036 1036 1036 0 +3.02(+0.29%)
May 24, 2012 1015 1046 992.71 1033 0 -12.89(-1.23%)
May 23, 2012 1032 1050 1015 1045 0 +1.08(+0.10%)
May 22, 2012 1025 1073 1025 1044 0 -14.13(-1.33%)
May 21, 2012 1052 1076 1033 1059 0 +3.55(+0.34%)
May 18, 2012 1023 1071 1017 1055 0 -6.90(-0.65%)
May 17, 2012 1025 1082 1033 1062 0 -3.76(-0.35%)
May 16, 2012 1019 1098 1046 1066 0 +23.49(+2.25%)
May 15, 2012 1042 1086 1035 1042 0 -28.71(-2.68%)
May 14, 2012 1035 1088 1053 1071 0 -9.84(-0.91%)
May 11, 2012 1073 1154 1040 1081 0 -43.33(-3.85%)
May 10, 2012 1092 1139 1088 1124 0 +9.26(+0.83%)
May 09, 2012 1090 1145 1101 1115 0 -19.66(-1.73%)
May 08, 2012 1086 1137 1071 1134 0 +31.16(+2.82%)
May 07, 2012 1047 1118 1063 1103 0 +13.84(+1.27%)
May 04, 2012 1060 1110 1060 1089 0 -10.62(-0.97%)
May 03, 2012 1098 1152 1087 1100 0 -42.03(-3.68%)
May 02, 2012 1116 1148 1102 1142 0 +3.62(+0.32%)
May 01, 2012 1091 1169 1117 1138 0 +1.40(+0.12%)
Apr 30, 2012 1137 1182 1132 1137 0 -35.52(-3.03%)
Apr 27, 2012 1114 1186 1123 1173 0 +16.59(+1.44%)
Apr 26, 2012 1106 1167 1117 1156 0 -4.22(-0.36%)
Apr 25, 2012 1123 1180 1135 1160 0 +6.82(+0.59%)
Apr 24, 2012 1117 1178 1134 1153 0 -7.47(-0.64%)
Apr 23, 2012 1089 1169 1114 1161 0 +9.92(+0.86%)
Apr 20, 2012 1110 1186 1116 1151 0 +33.02(+2.95%)
Apr 19, 2012 1078 1165 1082 1118 0 -18.17(-1.60%)
Apr 18, 2012 1095 1155 1110 1136 0 -5.96(-0.52%)
Apr 17, 2012 1055 1160 1095 1142 0 +52.23(+4.79%)
Apr 16, 2012 1059 1126 1019 1090 0 -18.97(-1.71%)
Apr 13, 2012 1108 1160 1089 1109 0 -57.89(-4.96%)
Apr 12, 2012 1132 1185 1154 1167 0 -10.36(-0.88%)
Apr 11, 2012 1109 1179 1144 1177 0 +21.99(+1.90%)
Apr 10, 2012 1159 1210 1134 1155 0 -40.75(-3.41%)
Apr 09, 2012 1169 1229 1175 1196 0 -25.88(-2.12%)
Apr 05, 2012 1175 1240 1203 1222 0 -9.60(-0.78%)
Apr 04, 2012 1197 1251 1204 1231 0 -24.89(-1.98%)
Apr 03, 2012 1216 1285 1223 1256 0 +13.52(+1.09%)
Apr 02, 2012 1196 1280 1209 1243 0 +0.05(+0.00%)
Mar 30, 2012 1211 1262 1218 1243 0 -12.40(-0.99%)
Mar 29, 2012 1214 1262 1215 1255 0 -6.84(-0.54%)
Mar 28, 2012 1258 1304 1240 1262 0 -29.67(-2.30%)
Mar 27, 2012 1268 1337 1272 1292 0 -23.43(-1.78%)
Mar 26, 2012 1288 1338 1289 1315 0 +2.43(+0.19%)
Mar 23, 2012 1251 1320 1275 1313 0 +20.10(+1.56%)
Mar 22, 2012 1312 1337 1272 1292 0 -32.66(-2.46%)
Mar 21, 2012 1283 1352 1313 1325 0 -1.26(-0.09%)
Mar 20, 2012 1283 1354 1305 1326 0 -12.39(-0.93%)
Mar 19, 2012 1328 1357 1314 1339 0 +7.31(+0.55%)
Mar 16, 2012 1306 1354 1310 1331 0 -30.34(-2.23%)
Mar 15, 2012 1310 1375 1324 1362 0 +4.22(+0.31%)
Mar 14, 2012 1329 1390 1323 1358 0 -19.40(-1.41%)
Mar 13, 2012 1376 1390 1332 1377 0 +23.78(+1.76%)
Mar 12, 2012 1361 1371 1313 1353 0 +3.23(+0.24%)
Mar 09, 2012 1305 1361 1324 1350 0 +7.39(+0.55%)
Mar 08, 2012 1289 1393 1300 1343 0 +20.22(+1.53%)
Mar 07, 2012 1239 1335 1275 1322 0 +60.07(+4.76%)
Mar 06, 2012 1247 1311 1252 1262 0 -45.60(-3.49%)
Mar 05, 2012 1257 1329 1272 1308 0 +4.86(+0.37%)
Mar 02, 2012 1303 1357 1273 1303 0 -37.32(-2.78%)
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.