Long Distance Carriers Sector (CIX: MSECTOR843 )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 28, 2019 | 8916 | 8916 | 8916 | 8916 | 0 | +4786.45(+115.91%) |
| Aug 27, 2019 | 4129 | 8916 | 4129 | 4129 | 0 | +0.00(+0.00%) |
| Aug 26, 2019 | 4880 | 7320 | 4129 | 4129 | 0 | +563.11(+15.79%) |
| Aug 21, 2019 | 3566 | 3566 | 3566 | 3566 | 0 | -187.71(-5.00%) |
| Aug 16, 2019 | 3754 | 3754 | 3754 | 3754 | 0 | +0.00(+0.00%) |
| Aug 13, 2019 | 3754 | 3754 | 3754 | 3754 | 0 | +0.00(+0.00%) |
| Aug 12, 2019 | 3754 | 3754 | 3754 | 3754 | 0 | +0.00(+0.00%) |
| Aug 09, 2019 | 3754 | 3754 | 3754 | 3754 | 0 | +0.00(+0.00%) |
| Aug 07, 2019 | 3754 | 3754 | 3754 | 3754 | 0 | +0.00(+0.00%) |
| Aug 02, 2019 | 3754 | 3754 | 3754 | 3754 | 0 | -469.25(-11.11%) |
| Jul 29, 2019 | 4223 | 4223 | 4223 | 4223 | 0 | +0.00(+0.00%) |
| Jul 26, 2019 | 4223 | 4223 | 4223 | 4223 | 0 | -938.52(-18.18%) |
| Jul 24, 2019 | 5162 | 5162 | 5162 | 5162 | 0 | +1501.63(+41.03%) |
| Jul 18, 2019 | 3660 | 3660 | 3660 | 3660 | 0 | -1501.63(-29.09%) |
| Jul 09, 2019 | 5162 | 5162 | 5162 | 5162 | 0 | +1501.63(+41.03%) |
| Jun 21, 2019 | 3660 | 3660 | 3660 | 3660 | 0 | +93.85(+2.63%) |
| Jun 19, 2019 | 3566 | 3566 | 3566 | 3566 | 0 | +93.85(+2.70%) |
| Jun 14, 2019 | 3473 | 3473 | 3473 | 3473 | 0 | -93.85(-2.63%) |
| Jun 11, 2019 | 3566 | 3566 | 3566 | 3566 | 0 | -3660.23(-50.65%) |
| Jun 03, 2019 | 7227 | 7227 | 7227 | 7227 | 0 | -93.85(-1.28%) |
| May 21, 2019 | 7320 | 7320 | 7320 | 7320 | 0 | -93.85(-1.27%) |
| May 14, 2019 | 7414 | 7414 | 7414 | 7414 | 0 | -93.85(-1.25%) |
| May 13, 2019 | 7508 | 7508 | 7508 | 7508 | 0 | +1877.04(+33.33%) |
| May 09, 2019 | 5631 | 5631 | 5631 | 5631 | 0 | +469.26(+9.09%) |
| May 01, 2019 | 5162 | 5162 | 5162 | 5162 | 0 | -5537.25(-51.75%) |
| Apr 24, 2019 | 10699 | 10699 | 10699 | 10699 | 0 | +0.00(+0.00%) |
| Apr 17, 2019 | 10699 | 10699 | 10699 | 10699 | 0 | +3190.95(+42.50%) |
| Apr 12, 2019 | 7508 | 7508 | 7508 | 7508 | 0 | +0.00(+0.00%) |
| Apr 11, 2019 | 5631 | 7508 | 5631 | 7508 | 0 | -3190.95(-29.82%) |
| Apr 03, 2019 | 10699 | 10699 | 10699 | 10699 | 0 | +469.20(+4.59%) |
| Apr 02, 2019 | 10230 | 10230 | 10230 | 10230 | 0 | +0.00(+0.00%) |
| Apr 01, 2019 | 10699 | 10699 | 7508 | 10230 | 0 | -469.20(-4.39%) |
| Mar 29, 2019 | 10699 | 10699 | 10699 | 10699 | 0 | +0.00(+0.00%) |
| Mar 28, 2019 | 8447 | 11262 | 7508 | 10699 | 0 | -2909.40(-21.38%) |
| Mar 27, 2019 | 8916 | 19146 | 6570 | 13608 | 0 | +4786.42(+54.26%) |
| Mar 26, 2019 | 5631 | 8822 | 5631 | 8822 | 0 | +3190.97(+56.67%) |
| Mar 25, 2019 | 5631 | 5631 | 5631 | 5631 | 0 | +93.85(+1.69%) |
| Mar 22, 2019 | 4599 | 5537 | 4599 | 5537 | 0 | +1501.63(+37.21%) |
| Mar 21, 2019 | 4036 | 4693 | 4036 | 4036 | 0 | +469.26(+13.16%) |
| Mar 20, 2019 | 3379 | 4036 | 3379 | 3566 | 0 | +281.55(+8.57%) |
| Mar 19, 2019 | 3285 | 3285 | 3285 | 3285 | 0 | +0.00(+0.00%) |
| Mar 18, 2019 | 2816 | 4317 | 2816 | 3285 | 0 | -656.96(-16.67%) |
| Mar 14, 2019 | 3942 | 3942 | 3942 | 3942 | 0 | -469.26(-10.64%) |
| Mar 13, 2019 | 4411 | 4411 | 4411 | 4411 | 0 | +0.00(+0.00%) |
| Mar 11, 2019 | 4411 | 4411 | 4411 | 4411 | 0 | +1220.08(+38.24%) |
| Mar 08, 2019 | 3097 | 3191 | 3097 | 3191 | 0 | +93.85(+3.03%) |
| Mar 06, 2019 | 3097 | 3097 | 3097 | 3097 | 0 | +938.52(+43.48%) |
| Mar 01, 2019 | 2159 | 2159 | 2159 | 2159 | 0 | +0.00(+0.00%) |
| Feb 28, 2019 | 2159 | 2159 | 2159 | 2159 | 0 | +469.26(+27.78%) |
| Feb 27, 2019 | 1689 | 1689 | 1689 | 1689 | 0 | -656.97(-28.00%) |
| Feb 26, 2019 | 1502 | 2346 | 1502 | 2346 | 0 | -750.81(-24.24%) |
| Feb 19, 2019 | 3097 | 3097 | 3097 | 3097 | 0 | +1032.37(+50.00%) |
| Feb 12, 2019 | 2065 | 2065 | 2065 | 2065 | 0 | -281.56(-12.00%) |
| Feb 08, 2019 | 2346 | 2346 | 2346 | 2346 | 0 | -750.81(-24.24%) |
| Jan 31, 2019 | 3097 | 3097 | 3097 | 3097 | 0 | -93.85(-2.94%) |
| Jan 28, 2019 | 3191 | 3191 | 3191 | 3191 | 0 | +0.00(+0.00%) |
| Jan 15, 2019 | 3191 | 3191 | 3191 | 3191 | 0 | +0.00(+0.00%) |
| Jan 09, 2019 | 3191 | 3191 | 3191 | 3191 | 0 | +656.96(+25.93%) |
| Jan 03, 2019 | 2534 | 2534 | 2534 | 2534 | 0 | +938.52(+58.82%) |
| Dec 31, 2018 | 1595 | 1595 | 1595 | 1595 | 0 | -938.52(-37.04%) |
| Dec 28, 2018 | 2534 | 2534 | 2534 | 2534 | 0 | +0.00(+0.00%) |
| Dec 27, 2018 | 1595 | 2534 | 1595 | 2534 | 0 | +0.00(+0.00%) |
| Dec 21, 2018 | 2534 | 2534 | 2534 | 2534 | 0 | +0.00(+0.00%) |
| Dec 20, 2018 | 1877 | 2534 | 1595 | 2534 | 0 | -750.82(-22.86%) |
| Dec 12, 2018 | 3285 | 3285 | 3285 | 3285 | 0 | +844.67(+34.62%) |
| Dec 11, 2018 | 2440 | 2440 | 2440 | 2440 | 0 | -750.81(-23.53%) |
| Dec 06, 2018 | 3191 | 3191 | 3191 | 3191 | 0 | +1032.37(+47.83%) |
| Dec 04, 2018 | 1689 | 2159 | 1595 | 2159 | 0 | -938.52(-30.30%) |
| Nov 26, 2018 | 3097 | 3097 | 3097 | 3097 | 0 | +0.00(+0.00%) |
| Nov 09, 2018 | 3097 | 3097 | 3097 | 3097 | 0 | -1126.22(-26.67%) |
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.
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.