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 (%)
Sep 28, 2012 1230 1248 1204 1211 0 -23.05(-1.87%)
Sep 27, 2012 1215 1254 1209 1234 0 +19.21(+1.58%)
Sep 26, 2012 1208 1245 1191 1215 0 +1.72(+0.14%)
Sep 25, 2012 1248 1265 1201 1213 0 -33.94(-2.72%)
Sep 24, 2012 1252 1295 1200 1247 0 +21.25(+1.73%)
Sep 21, 2012 1187 1231 1167 1226 0 +52.61(+4.48%)
Sep 20, 2012 1172 1199 1151 1173 0 -18.22(-1.53%)
Sep 19, 2012 1191 1201 1165 1192 0 +6.97(+0.59%)
Sep 18, 2012 1183 1201 1161 1185 0 +1.94(+0.16%)
Sep 17, 2012 1142 1190 1119 1183 0 +38.77(+3.39%)
Sep 14, 2012 1137 1175 1097 1144 0 +13.54(+1.20%)
Sep 13, 2012 1080 1147 1065 1130 0 +53.15(+4.93%)
Sep 12, 2012 1082 1090 1057 1077 0 -1.01(-0.09%)
Sep 11, 2012 1089 1107 1046 1078 0 -7.49(-0.69%)
Sep 10, 2012 1084 1128 1063 1086 0 -9.30(-0.85%)
Sep 07, 2012 1138 1141 1090 1095 0 -37.51(-3.31%)
Sep 06, 2012 1131 1150 1103 1133 0 +15.53(+1.39%)
Sep 05, 2012 1133 1156 1103 1117 0 -16.96(-1.50%)
Sep 04, 2012 1091 1140 1075 1134 0 +47.84(+4.40%)
Aug 31, 2012 1086 1086 1086 0 +16.04(+1.50%)
Aug 30, 2012 1078 1088 1056 1070 0 -11.87(-1.10%)
Aug 29, 2012 1079 1111 1057 1082 0 +30.32(+2.88%)
Aug 27, 2012 1056 1069 1037 1052 0 -4.77(-0.45%)
Aug 24, 2012 1062 1092 1034 1057 0 -10.41(-0.98%)
Aug 23, 2012 1066 1088 1042 1067 0 -2.81(-0.26%)
Aug 22, 2012 1079 1083 1052 1070 0 -11.99(-1.11%)
Aug 21, 2012 1101 1116 1074 1082 0 -17.36(-1.58%)
Aug 20, 2012 1114 1122 1079 1099 0 -20.25(-1.81%)
Aug 17, 2012 1125 1130 1097 1119 0 -1.39(-0.12%)
Aug 16, 2012 1134 1137 1101 1121 0 -17.71(-1.56%)
Aug 15, 2012 1125 1145 1100 1138 0 +12.46(+1.11%)
Aug 14, 2012 1125 1146 1094 1126 0 +9.62(+0.86%)
Aug 13, 2012 1143 1156 1099 1116 0 -38.84(-3.36%)
Aug 11, 2012 1105 1163 1078 1155 0 +0.00(+0.00%)
Aug 10, 2012 1105 1163 1078 1155 0 +43.68(+3.93%)
Aug 09, 2012 1106 1132 1086 1112 0 +1.36(+0.12%)
Aug 08, 2012 1108 1121 1085 1110 0 +1.86(+0.17%)
Aug 07, 2012 1116 1131 1091 1108 0 -3.39(-0.30%)
Aug 06, 2012 1120 1146 1100 1112 0 -8.24(-0.74%)
Aug 03, 2012 1096 1140 1078 1120 0 +35.27(+3.25%)
Aug 02, 2012 1059 1114 1027 1085 0 +18.40(+1.73%)
Aug 01, 2012 1112 1150 1061 1066 0 -36.08(-3.27%)
Jul 31, 2012 1087 1126 1075 1102 0 +7.46(+0.68%)
Jul 30, 2012 1080 1126 1076 1095 0 -18.24(-1.64%)
Jul 27, 2012 1013 1127 1041 1113 0 +66.99(+6.40%)
Jul 26, 2012 1043 1107 987.52 1046 0 -8.97(-0.85%)
Jul 25, 2012 1031 1091 1042 1055 0 -10.93(-1.03%)
Jul 24, 2012 1059 1102 1060 1066 0 -32.83(-2.99%)
Jul 23, 2012 1051 1124 1067 1099 0 -10.41(-0.94%)
Jul 20, 2012 1116 1167 1101 1109 0 -60.36(-5.16%)
Jul 19, 2012 1208 1213 1161 1170 0 -34.75(-2.89%)
Jul 18, 2012 1157 1219 1182 1204 0 +11.53(+0.97%)
Jul 17, 2012 1179 1201 1129 1193 0 +8.40(+0.71%)
Jul 16, 2012 1151 1211 1178 1184 0 -17.47(-1.45%)
Jul 14, 2012 1138 1234 1166 1202 0 +0.00(+0.00%)
Jul 13, 2012 1138 1234 1166 1202 0 +22.49(+1.91%)
Jul 12, 2012 1191 1205 1156 1179 0 -18.80(-1.57%)
Jul 11, 2012 1202 1224 1166 1198 0 +14.23(+1.20%)
Jul 10, 2012 1175 1214 1151 1184 0 +28.87(+2.50%)
Jul 09, 2012 1124 1179 1127 1155 0 -12.96(-1.11%)
Jul 06, 2012 1128 1188 1144 1168 0 -4.55(-0.39%)
Jul 05, 2012 1138 1185 1141 1173 0 -4.31(-0.37%)
Jul 03, 2012 1177 1177 1177 0 +34.76(+3.04%)
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.