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 (%)
Dec 31, 2009 1074 1074 1074 0 -9.58(-0.88%)
Dec 30, 2009 1100 1105 1077 1083 0 -22.42(-2.03%)
Dec 29, 2009 1124 1129 1102 1106 0 -13.09(-1.17%)
Dec 28, 2009 1107 1134 1104 1119 0 +6.05(+0.54%)
Dec 24, 2009 1106 1114 1101 1113 0 +10.05(+0.91%)
Dec 23, 2009 1097 1109 1094 1102 0 +4.13(+0.38%)
Dec 22, 2009 1099 1109 1093 1098 0 -3.51(-0.32%)
Dec 21, 2009 1093 1113 1091 1102 0 +9.10(+0.83%)
Dec 18, 2009 1108 1116 1089 1093 0 -16.86(-1.52%)
Dec 17, 2009 1117 1125 1095 1110 0 -16.21(-1.44%)
Dec 16, 2009 1139 1151 1121 1126 0 -14.63(-1.28%)
Dec 15, 2009 1140 1151 1129 1140 0 +2.64(+0.23%)
Dec 14, 2009 1134 1142 1128 1138 0 -36.15(-3.08%)
Dec 11, 2009 1154 1175 1144 1174 0 +17.03(+1.47%)
Dec 10, 2009 1152 1166 1142 1157 0 +12.56(+1.10%)
Dec 09, 2009 1162 1166 1129 1144 0 -13.45(-1.16%)
Dec 08, 2009 1169 1185 1157 1158 0 -40.08(-3.35%)
Dec 07, 2009 1197 1211 1189 1198 0 +5.82(+0.49%)
Dec 04, 2009 1206 1223 1177 1192 0 -8.38(-0.70%)
Dec 03, 2009 1223 1230 1196 1200 0 -14.32(-1.18%)
Dec 02, 2009 1175 1231 1175 1215 0 +29.27(+2.47%)
Dec 01, 2009 1171 1192 1170 1186 0 +29.47(+2.55%)
Nov 30, 2009 1156 1172 1136 1156 0 +8.12(+0.71%)
Nov 27, 2009 1120 1157 1109 1148 0 -5.94(-0.51%)
Nov 25, 2009 1154 1154 1154 0 +11.25(+0.98%)
Nov 24, 2009 1136 1150 1130 1143 0 +2.15(+0.19%)
Nov 23, 2009 1136 1154 1129 1140 0 +12.74(+1.13%)
Nov 20, 2009 1087 1131 1089 1128 0 +27.20(+2.47%)
Nov 19, 2009 1116 1120 1091 1101 0 -31.14(-2.75%)
Nov 18, 2009 1152 1161 1126 1132 0 -22.69(-1.97%)
Nov 17, 2009 1159 1163 1142 1154 0 -13.21(-1.13%)
Nov 16, 2009 1149 1183 1151 1168 0 +12.43(+1.08%)
Nov 13, 2009 1134 1163 1131 1155 0 +24.75(+2.19%)
Nov 12, 2009 1127 1162 1127 1130 0 -19.39(-1.69%)
Nov 11, 2009 1155 1165 1142 1150 0 -2.43(-0.21%)
Nov 10, 2009 1139 1161 1139 1152 0 +4.79(+0.42%)
Nov 09, 2009 1135 1150 1129 1147 0 +23.83(+2.12%)
Nov 06, 2009 1105 1130 1102 1124 0 +15.44(+1.39%)
Nov 05, 2009 1076 1112 1077 1108 0 +36.30(+3.39%)
Nov 04, 2009 1078 1092 1070 1072 0 -1.45(-0.14%)
Nov 03, 2009 1068 1085 1067 1073 0 -17.97(-1.65%)
Nov 02, 2009 1086 1112 1083 1091 0 +16.00(+1.49%)
Oct 30, 2009 1101 1113 1065 1075 0 -34.03(-3.07%)
Oct 29, 2009 1084 1127 1086 1109 0 +22.38(+2.06%)
Oct 28, 2009 1083 1094 1061 1087 0 +16.35(+1.53%)
Oct 27, 2009 1064 1079 1052 1071 0 +4.62(+0.43%)
Oct 26, 2009 1108 1112 1063 1066 0 -37.94(-3.44%)
Oct 23, 2009 1102 1111 1101 1104 0 -9.93(-0.89%)
Oct 22, 2009 1120 1129 1100 1114 0 -15.48(-1.37%)
Oct 21, 2009 1127 1144 1127 1129 0 -6.55(-0.58%)
Oct 20, 2009 1127 1139 1126 1136 0 +5.98(+0.53%)
Oct 19, 2009 1131 1143 1120 1130 0 -2.25(-0.20%)
Oct 16, 2009 1124 1144 1120 1132 0 -15.26(-1.33%)
Oct 15, 2009 1145 1160 1138 1147 0 -4.81(-0.42%)
Oct 14, 2009 1140 1155 1133 1152 0 +28.23(+2.51%)
Oct 13, 2009 1115 1125 1104 1124 0 +5.56(+0.50%)
Oct 12, 2009 1119 1128 1107 1118 0 +5.92(+0.53%)
Oct 09, 2009 1119 1121 1105 1112 0 -3.08(-0.28%)
Oct 08, 2009 1130 1133 1110 1116 0 +0.04(+0.00%)
Oct 07, 2009 1118 1124 1102 1116 0 -4.68(-0.42%)
Oct 06, 2009 1107 1127 1088 1120 0 +25.02(+2.28%)
Oct 05, 2009 1085 1098 1072 1095 0 +20.50(+1.91%)
Oct 02, 2009 1055 1097 1053 1075 0 -17.06(-1.56%)
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.