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%)
Oct 01, 2009 1105 1125 1084 1092 0 -37.74(-3.34%)
Sep 30, 2009 1124 1134 1100 1129 0 +10.24(+0.91%)
Sep 29, 2009 1114 1135 1112 1119 0 -5.17(-0.46%)
Sep 28, 2009 1105 1127 1095 1124 0 +30.22(+2.76%)
Sep 25, 2009 1080 1100 1070 1094 0 -11.36(-1.03%)
Sep 24, 2009 1152 1159 1096 1106 0 -42.99(-3.74%)
Sep 23, 2009 1177 1189 1144 1149 0 -38.84(-3.27%)
Sep 22, 2009 1197 1207 1181 1187 0 -10.02(-0.84%)
Sep 21, 2009 1202 1211 1187 1197 0 -19.21(-1.58%)
Sep 18, 2009 1221 1231 1208 1217 0 -2.64(-0.22%)
Sep 17, 2009 1240 1248 1214 1219 0 -4.93(-0.40%)
Sep 16, 2009 1213 1245 1214 1224 0 +7.10(+0.58%)
Sep 15, 2009 1199 1222 1192 1217 0 +6.16(+0.51%)
Sep 14, 2009 1214 1222 1191 1211 0 -11.59(-0.95%)
Sep 11, 2009 1203 1231 1193 1223 0 +15.39(+1.27%)
Sep 10, 2009 1172 1211 1174 1207 0 +6.33(+0.53%)
Sep 09, 2009 1207 1212 1197 1201 0 -10.41(-0.86%)
Sep 08, 2009 1199 1217 1187 1211 0 +17.47(+1.46%)
Sep 04, 2009 1194 1194 1194 0 +14.20(+1.20%)
Sep 03, 2009 1174 1196 1167 1180 0 +4.14(+0.35%)
Sep 02, 2009 1154 1189 1154 1175 0 +8.64(+0.74%)
Sep 01, 2009 1191 1201 1163 1167 0 -32.78(-2.73%)
Aug 31, 2009 1189 1210 1184 1200 0 -3.90(-0.32%)
Aug 28, 2009 1200 1217 1191 1203 0 +0.84(+0.07%)
Aug 27, 2009 1168 1214 1167 1203 0 +16.83(+1.42%)
Aug 26, 2009 1205 1208 1180 1186 0 -19.94(-1.65%)
Aug 25, 2009 1200 1224 1198 1206 0 +6.63(+0.55%)
Aug 24, 2009 1182 1216 1183 1199 0 +5.32(+0.45%)
Aug 21, 2009 1165 1196 1167 1194 0 +20.83(+1.78%)
Aug 20, 2009 1150 1177 1148 1173 0 +21.28(+1.85%)
Aug 19, 2009 1106 1156 1107 1152 0 +28.99(+2.58%)
Aug 18, 2009 1104 1128 1105 1123 0 +30.62(+2.80%)
Aug 17, 2009 1122 1123 1088 1092 0 -30.52(-2.72%)
Aug 14, 2009 1142 1151 1113 1123 0 -19.27(-1.69%)
Aug 13, 2009 1101 1151 1096 1142 0 +46.07(+4.20%)
Aug 12, 2009 1075 1105 1073 1096 0 +14.47(+1.34%)
Aug 11, 2009 1078 1087 1072 1081 0 -5.42(-0.50%)
Aug 10, 2009 1083 1091 1079 1087 0 -3.54(-0.32%)
Aug 07, 2009 1068 1096 1063 1090 0 +35.75(+3.39%)
Aug 06, 2009 1050 1060 1049 1054 0 +4.48(+0.43%)
Aug 05, 2009 1043 1052 1036 1050 0 +5.78(+0.55%)
Aug 04, 2009 1034 1049 1034 1044 0 -1.00(-0.10%)
Aug 03, 2009 1038 1048 1035 1045 0 +13.28(+1.29%)
Jul 31, 2009 1027 1048 1025 1032 0 -4.71(-0.45%)
Jul 30, 2009 1038 1049 1033 1037 0 +0.90(+0.09%)
Jul 29, 2009 1043 1044 1006 1036 0 -0.30(-0.03%)
Jul 28, 2009 1033 1043 1027 1036 0 -5.34(-0.51%)
Jul 27, 2009 1037 1044 1030 1041 0 +0.15(+0.01%)
Jul 24, 2009 1030 1045 1025 1041 0 +8.14(+0.79%)
Jul 23, 2009 1034 1046 1020 1033 0 -9.83(-0.94%)
Jul 22, 2009 1034 1059 1035 1043 0 -5.32(-0.51%)
Jul 21, 2009 1070 1084 1040 1048 0 +21.09(+2.05%)
Jun 26, 2009 1016 1034 1012 1027 0 +9.90(+0.97%)
Jun 25, 2009 1005 1022 994.95 1017 0 +27.98(+2.83%)
Jun 24, 2009 1022 1037 978.25 989.30 0 -22.24(-2.20%)
Jun 23, 2009 995.29 1024 985.50 1012 0 +9.62(+0.96%)
Jun 22, 2009 1015 1022 998.21 1002 0 -21.66(-2.12%)
Jun 19, 2009 1036 1046 1023 1024 0 -2.27(-0.22%)
Jun 18, 2009 1013 1039 1011 1026 0 +9.58(+0.94%)
Jun 17, 2009 1012 1034 1008 1016 0 +4.43(+0.44%)
Jun 16, 2009 1036 1045 1006 1012 0 -15.57(-1.52%)
Jun 15, 2009 1011 1049 1007 1027 0 -33.82(-3.19%)
Jun 12, 2009 1087 1088 1052 1061 0 -9.93(-0.93%)
Jun 11, 2009 1052 1081 1049 1071 0 +22.76(+2.17%)
Jun 10, 2009 1056 1063 1032 1048 0 -3.17(-0.30%)
Jun 09, 2009 1066 1074 1037 1052 0 -8.35(-0.79%)
Jun 08, 2009 1066 1070 1050 1060 0 -21.39(-1.98%)
Jun 05, 2009 1092 1095 1066 1081 0 -1.62(-0.15%)
Jun 04, 2009 1076 1085 1066 1083 0 +7.00(+0.65%)
Jun 03, 2009 1067 1079 1057 1076 0 -0.90(-0.08%)
Jun 02, 2009 1068 1085 1065 1077 0 -0.81(-0.08%)
Jun 01, 2009 1081 1099 1066 1078 0 +2.70(+0.25%)
May 29, 2009 1091 1101 1067 1075 0 -3.80(-0.35%)
May 28, 2009 1078 1092 1059 1079 0 +1.46(+0.14%)
May 27, 2009 1089 1095 1071 1077 0 -7.90(-0.73%)
May 26, 2009 1050 1087 1050 1085 0 +30.09(+2.85%)
May 25, 2009 1061 1067 1047 1055 0 +0.00(+0.00%)
May 22, 2009 1061 1067 1047 1055 0 +3.56(+0.34%)
May 21, 2009 1084 1096 1043 1052 0 -49.36(-4.48%)
May 20, 2009 1095 1122 1092 1101 0 +8.23(+0.75%)
May 19, 2009 1092 1111 1081 1093 0 +2.44(+0.22%)
May 18, 2009 1084 1092 1067 1090 0 +22.28(+2.09%)
May 15, 2009 1081 1082 1058 1068 0 -9.02(-0.84%)
May 14, 2009 1066 1088 1060 1077 0 +18.26(+1.72%)
May 13, 2009 1090 1092 1059 1059 0 -42.23(-3.84%)
May 12, 2009 1096 1107 1085 1101 0 +8.89(+0.81%)
May 11, 2009 1105 1110 1080 1092 0 -25.92(-2.32%)
May 08, 2009 1114 1130 1095 1118 0 +8.42(+0.76%)
May 07, 2009 1129 1132 1101 1110 0 -3.55(-0.32%)
May 06, 2009 1095 1125 1092 1113 0 +17.59(+1.61%)
May 05, 2009 1086 1105 1075 1096 0 -0.11(-0.01%)
May 04, 2009 1089 1096 1085 1096 0 +27.58(+2.58%)
May 01, 2009 1061 1073 1020 1068 0 +27.11(+2.60%)
Apr 30, 2009 1056 1059 1036 1041 0 -13.63(-1.29%)
Apr 29, 2009 1039 1085 1031 1055 0 +22.36(+2.17%)
Apr 28, 2009 1022 1047 996.95 1032 0 -3.18(-0.31%)
Apr 27, 2009 1028 1054 1015 1035 0 -46.95(-4.34%)
Apr 24, 2009 1083 1089 1066 1082 0 +16.89(+1.59%)
Apr 23, 2009 1050 1075 1042 1065 0 +5.42(+0.51%)
Apr 22, 2009 1067 1088 1059 1060 0 -15.63(-1.45%)
Apr 21, 2009 1058 1097 1043 1076 0 +24.92(+2.37%)
Apr 20, 2009 1063 1074 1034 1051 0 -43.38(-3.96%)
Apr 17, 2009 1115 1115 1084 1094 0 -7.87(-0.71%)
Apr 16, 2009 1102 1120 1089 1102 0 +2.39(+0.22%)
Apr 15, 2009 1078 1111 1078 1100 0 +3.96(+0.36%)
Apr 14, 2009 1090 1109 1075 1096 0 -2.64(-0.24%)
Apr 13, 2009 1043 1106 1042 1098 0 +32.39(+3.04%)
Apr 10, 2009 1077 1082 1051 1066 0 +0.00(+0.00%)
Apr 09, 2009 1077 1082 1051 1066 0 +8.20(+0.78%)
Apr 08, 2009 1056 1078 1048 1058 0 +12.33(+1.18%)
Apr 07, 2009 1047 1078 1039 1045 0 -28.58(-2.66%)
Apr 06, 2009 1057 1082 1032 1074 0 -1.04(-0.10%)
Apr 03, 2009 1068 1081 1022 1075 0 +11.25(+1.06%)
Apr 02, 2009 1044 1079 1033 1064 0 +34.27(+3.33%)
Apr 01, 2009 967.75 1036 962.85 1029 0 +53.74(+5.51%)
Mar 31, 2009 947.38 988.58 941.97 975.70 0 +39.39(+4.21%)
Mar 30, 2009 947.02 948.66 920.23 936.30 0 -22.77(-2.37%)
Mar 27, 2009 953.54 968.17 932.15 959.07 0 -7.08(-0.73%)
Mar 26, 2009 935.14 967.67 931.02 966.15 0 +21.12(+2.23%)
Mar 25, 2009 945.47 949.89 921.32 945.03 0 +19.68(+2.13%)
Mar 24, 2009 933.78 942.68 907.30 925.35 0 -25.62(-2.69%)
Mar 23, 2009 932.78 952.26 920.74 950.97 0 +38.93(+4.27%)
Mar 20, 2009 903.63 929.51 887.60 912.04 0 -7.73(-0.84%)
Mar 19, 2009 943.05 953.68 914.29 919.77 0 -0.72(-0.08%)
Mar 18, 2009 900.06 932.53 878.49 920.49 0 +14.89(+1.64%)
Mar 17, 2009 904.11 911.46 885.60 905.60 0 +6.91(+0.77%)
Mar 16, 2009 919.60 921.48 896.22 898.70 0 -8.44(-0.93%)
Mar 13, 2009 885.30 920.31 876.20 907.14 0 +22.54(+2.55%)
Mar 12, 2009 838.56 889.95 837.34 884.60 0 +34.68(+4.08%)
Mar 11, 2009 858.21 866.47 841.77 849.92 0 +1.15(+0.14%)
Mar 10, 2009 832.19 859.58 815.82 848.77 0 +37.61(+4.64%)
Mar 09, 2009 816.80 849.39 803.33 811.16 0 -26.24(-3.13%)
Mar 06, 2009 877.87 879.31 812.98 837.40 0 -19.65(-2.29%)
Mar 05, 2009 880.57 881.55 844.82 857.04 0 -27.72(-3.13%)
Mar 04, 2009 868.75 892.13 853.97 884.76 0 +43.01(+5.11%)
Mar 03, 2009 840.51 895.92 818.68 841.75 0 +9.43(+1.13%)
Mar 02, 2009 849.12 875.24 822.34 832.33 0 -53.54(-6.04%)
Feb 27, 2009 903.24 913.57 883.12 885.87 0 -31.42(-3.43%)
Feb 26, 2009 939.25 949.97 901.30 917.29 0 -14.71(-1.58%)
Feb 25, 2009 933.75 947.98 903.35 932.01 0 -13.08(-1.38%)
Feb 24, 2009 919.48 951.92 894.85 945.09 0 +37.57(+4.14%)
Feb 23, 2009 968.41 968.95 902.45 907.52 0 -25.91(-2.78%)
Feb 20, 2009 949.67 951.83 911.30 933.43 0 -26.11(-2.72%)
Feb 19, 2009 981.93 1002 956.49 959.54 0 -19.04(-1.95%)
Feb 18, 2009 951.53 988.01 941.14 978.58 0 +31.90(+3.37%)
Feb 17, 2009 1001 1002 938.93 946.68 0 -72.93(-7.15%)
Feb 16, 2009 1010 1037 995.71 1020 0 +0.00(+0.00%)
Feb 13, 2009 1010 1037 995.71 1020 0 +16.32(+1.63%)
Feb 12, 2009 1025 1032 976.15 1003 0 -18.34(-1.80%)
Feb 11, 2009 1036 1069 1014 1022 0 -29.65(-2.82%)
Feb 10, 2009 1103 1123 1039 1051 0 -69.12(-6.17%)
Feb 09, 2009 1127 1145 1110 1120 0 -15.25(-1.34%)
Feb 06, 2009 1107 1146 1102 1136 0 +36.36(+3.31%)
Feb 05, 2009 1081 1105 1073 1099 0 +11.62(+1.07%)
Feb 04, 2009 1133 1135 1079 1088 0 -8.60(-0.78%)
Feb 03, 2009 1066 1105 1061 1096 0 -7.26(-0.66%)
Feb 02, 2009 1123 1132 1091 1104 0 -32.50(-2.86%)
Jan 30, 2009 1163 1170 1126 1136 0 -22.92(-1.98%)
Jan 29, 2009 1185 1192 1155 1159 0 -42.15(-3.51%)
Jan 28, 2009 1172 1209 1166 1201 0 +30.19(+2.58%)
Jan 27, 2009 1148 1185 1143 1171 0 +0.77(+0.07%)
Jan 26, 2009 1136 1196 1136 1170 0 +25.75(+2.25%)
Jan 23, 2009 1039 1159 1039 1144 0 +35.96(+3.24%)
Jan 22, 2009 1125 1129 1090 1108 0 -38.31(-3.34%)
Jan 21, 2009 1108 1149 1104 1147 0 +38.81(+3.50%)
Jan 20, 2009 1202 1204 1106 1108 0 -72.10(-6.11%)
Jan 19, 2009 1188 1197 1142 1180 0 +0.00(+0.00%)
Jan 16, 2009 1188 1197 1142 1180 0 +11.03(+0.94%)
Jan 15, 2009 1132 1174 1083 1169 0 +35.09(+3.09%)
Jan 14, 2009 1165 1176 1133 1134 0 -49.88(-4.21%)
Jan 13, 2009 1158 1204 1156 1184 0 -10.93(-0.91%)
Jan 12, 2009 1217 1220 1183 1195 0 -20.20(-1.66%)
Jan 09, 2009 1257 1257 1204 1215 0 -35.74(-2.86%)
Jan 08, 2009 1257 1259 1185 1251 0 +23.96(+1.95%)
Jan 07, 2009 1293 1297 1219 1227 0 -84.94(-6.48%)
Jan 06, 2009 1355 1366 1302 1312 0 -31.16(-2.32%)
Jan 05, 2009 1341 1347 1308 1343 0 +9.18(+0.69%)
Jan 02, 2009 1307 1349 1305 1334 0 -8.78(-0.65%)
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.