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, 2017 4478 4514 4433 4502 0 +41.14(+0.92%)
May 30, 2017 4429 4497 4421 4461 0 +5.24(+0.12%)
May 26, 2017 4469 4487 4447 4456 0 -22.42(-0.50%)
May 25, 2017 4427 4488 4422 4478 0 +67.76(+1.54%)
May 24, 2017 4336 4420 4336 4410 0 +64.12(+1.48%)
May 23, 2017 4328 4352 4289 4346 0 +12.04(+0.28%)
May 22, 2017 4323 4359 4317 4334 0 +25.41(+0.59%)
May 19, 2017 4314 4341 4283 4309 0 +21.78(+0.51%)
May 18, 2017 4246 4321 4243 4287 0 +18.15(+0.43%)
May 17, 2017 4353 4363 4259 4269 0 -108.59(-2.48%)
May 16, 2017 4389 4396 4356 4377 0 +3.63(+0.08%)
May 15, 2017 4406 4412 4359 4374 0 -13.31(-0.30%)
May 12, 2017 4394 4403 4358 4387 0 +3.33(+0.08%)
May 11, 2017 4356 4395 4333 4384 0 +14.68(+0.34%)
May 10, 2017 4396 4403 4358 4369 0 -42.35(-0.96%)
May 09, 2017 4397 4474 4375 4411 0 +18.15(+0.41%)
May 08, 2017 4457 4457 4355 4393 0 -59.15(-1.33%)
May 05, 2017 4364 4461 4364 4452 0 +67.76(+1.55%)
May 04, 2017 4397 4421 4346 4385 0 -26.32(-0.60%)
May 03, 2017 4514 4561 4395 4411 0 -114.95(-2.54%)
May 02, 2017 4569 4569 4497 4526 0 -49.60(-1.08%)
May 01, 2017 4585 4600 4530 4576 0 +21.78(+0.48%)
Apr 28, 2017 4591 4591 4521 4554 0 -39.03(-0.85%)
Apr 27, 2017 4595 4663 4587 4593 0 +1.21(+0.03%)
Apr 26, 2017 4506 4625 4506 4592 0 +72.60(+1.61%)
Apr 25, 2017 4489 4538 4489 4519 0 +42.31(+0.95%)
Apr 24, 2017 4477 4511 4425 4477 0 +67.50(+1.53%)
Apr 21, 2017 4389 4428 4378 4409 0 +2.13(+0.05%)
Apr 20, 2017 4385 4428 4322 4407 0 +32.67(+0.75%)
Apr 19, 2017 4308 4412 4308 4374 0 +36.74(+0.85%)
Apr 18, 2017 4370 4375 4370 4338 0 -33.88(-0.78%)
Apr 17, 2017 4325 4384 4315 4371 0 +41.14(+0.95%)
Apr 13, 2017 4440 4467 4321 4330 0 -104.67(-2.36%)
Apr 12, 2017 4393 4492 4393 4435 0 +24.81(+0.56%)
Apr 11, 2017 4381 4487 4376 4410 0 +0.00(+0.00%)
Apr 10, 2017 4310 4433 4310 4410 0 +89.54(+2.07%)
Apr 07, 2017 4288 4376 4288 4321 0 -12.10(-0.28%)
Apr 06, 2017 4260 4359 4201 4333 0 +64.13(+1.50%)
Apr 05, 2017 4079 4358 4079 4269 0 +204.48(+5.03%)
Apr 04, 2017 3771 4183 3771 4064 0 +1553.76(+61.89%)
Apr 03, 2017 2538 2554 2482 2510 0 -29.04(-1.14%)
Mar 31, 2017 2619 2647 2536 2539 0 -89.39(-3.40%)
Mar 30, 2017 2614 2645 2596 2629 0 +20.57(+0.79%)
Mar 29, 2017 2580 2620 2580 2608 0 +16.34(+0.63%)
Mar 28, 2017 2582 2608 2522 2592 0 +13.31(+0.52%)
Mar 27, 2017 2577 2638 2556 2579 0 -49.61(-1.89%)
Mar 24, 2017 2642 2663 2608 2628 0 -4.84(-0.18%)
Mar 23, 2017 2610 2689 2602 2633 0 +23.44(+0.90%)
Mar 22, 2017 2668 2682 2575 2610 0 -48.40(-1.82%)
Mar 21, 2017 2629 2726 2623 2658 0 +24.20(+0.92%)
Mar 20, 2017 2529 2660 2460 2634 0 +112.83(+4.48%)
Mar 17, 2017 2396 2526 2396 2521 0 +106.48(+4.41%)
Mar 16, 2017 2335 2430 2335 2414 0 +94.38(+4.07%)
Mar 15, 2017 2305 2336 2271 2320 0 +19.81(+0.86%)
Mar 14, 2017 2298 2314 2266 2300 0 -4.38(-0.19%)
Mar 13, 2017 2242 2311 2231 2305 0 +71.47(+3.20%)
Mar 10, 2017 2260 2284 2213 2233 0 -40.62(-1.79%)
Mar 09, 2017 2169 2349 2163 2274 0 +106.48(+4.91%)
Mar 08, 2017 2200 2238 2152 2167 0 -26.62(-1.21%)
Mar 07, 2017 2188 2219 2138 2194 0 +5.17(+0.24%)
Mar 06, 2017 2257 2270 2175 2189 0 -77.17(-3.41%)
Mar 03, 2017 2339 2515 2221 2266 0 -104.60(-4.41%)
Mar 02, 2017 2436 2634 2289 2371 0 -211.65(-8.20%)
Mar 01, 2017 2481 2606 2421 2582 0 +120.99(+4.92%)
Feb 28, 2017 2632 2632 2441 2461 0 -182.70(-6.91%)
Feb 27, 2017 2558 2654 2554 2644 0 +84.81(+3.31%)
Feb 24, 2017 2586 2608 2536 2559 0 -29.08(-1.12%)
Feb 23, 2017 2580 2608 2547 2588 0 +6.74(+0.26%)
Feb 22, 2017 2509 2596 2493 2581 0 +78.75(+3.15%)
Feb 21, 2017 2446 2508 2428 2503 0 +74.43(+3.07%)
Feb 17, 2017 2428 2428 2428 2428 0 +38.77(+1.62%)
Feb 16, 2017 2385 2436 2366 2390 0 -5.30(-0.22%)
Feb 15, 2017 2421 2475 2371 2395 0 -37.56(-1.54%)
Feb 14, 2017 2471 2471 2396 2432 0 -47.79(-1.93%)
Feb 13, 2017 2525 2529 2470 2480 0 -37.55(-1.49%)
Feb 10, 2017 2492 2523 2462 2518 0 +24.83(+1.00%)
Feb 09, 2017 2425 2498 2423 2493 0 +66.11(+2.72%)
Feb 08, 2017 2343 2434 2335 2427 0 +82.38(+3.51%)
Feb 07, 2017 2348 2369 2331 2344 0 +4.16(+0.18%)
Feb 06, 2017 2389 2393 2335 2340 0 -58.68(-2.45%)
Feb 03, 2017 2354 2403 2348 2399 0 +54.52(+2.33%)
Feb 02, 2017 2302 2359 2293 2344 0 +25.97(+1.12%)
Feb 01, 2017 2475 2511 2298 2318 0 -142.28(-5.78%)
Jan 31, 2017 2438 2484 2415 2461 0 +23.64(+0.97%)
Jan 30, 2017 2424 2441 2386 2437 0 +1.25(+0.05%)
Jan 27, 2017 2427 2444 2404 2436 0 +10.43(+0.43%)
Jan 26, 2017 2411 2433 2402 2425 0 +8.48(+0.35%)
Jan 25, 2017 2433 2433 2408 2417 0 -15.73(-0.65%)
Jan 24, 2017 2437 2448 2399 2433 0 -0.36(-0.01%)
Jan 23, 2017 2428 2445 2421 2433 0 +9.70(+0.40%)
Jan 20, 2017 2413 2446 2408 2423 0 +16.96(+0.70%)
Jan 19, 2017 2433 2441 2390 2406 0 -15.75(-0.65%)
Jan 18, 2017 2481 2501 2416 2422 0 -46.04(-1.87%)
Jan 17, 2017 2471 2496 2427 2468 0 -2.42(-0.10%)
Jan 13, 2017 2471 2471 2471 2471 0 +23.02(+0.94%)
Jan 12, 2017 2439 2450 2397 2448 0 +3.97(+0.16%)
Jan 11, 2017 2457 2463 2421 2444 0 -21.81(-0.88%)
Jan 10, 2017 2481 2481 2406 2465 0 -6.05(-0.24%)
Jan 09, 2017 2463 2517 2454 2471 0 -20.99(-0.84%)
Jan 06, 2017 2571 2571 2488 2492 0 -68.95(-2.69%)
Jan 05, 2017 2608 2629 2553 2561 0 -61.75(-2.35%)
Jan 04, 2017 2498 2627 2483 2623 0 +112.75(+4.49%)
Jan 03, 2017 2393 2567 2356 2510 0 +130.67(+5.49%)
Dec 30, 2016 2380 2380 2380 2380 0 +21.37(+0.91%)
Dec 29, 2016 2337 2365 2333 2358 0 +29.67(+1.27%)
Dec 28, 2016 2337 2337 2317 2329 0 +0.00(+0.00%)
Dec 27, 2016 2332 2338 2308 2329 0 +0.00(+0.00%)
Dec 23, 2016 2329 2329 2329 2329 0 +15.75(+0.68%)
Dec 22, 2016 2285 2335 2285 2313 0 +18.01(+0.78%)
Dec 21, 2016 2283 2338 2283 2295 0 -3.63(-0.16%)
Dec 20, 2016 2265 2301 2249 2299 0 +37.12(+1.64%)
Dec 19, 2016 2190 2265 2168 2261 0 +55.73(+2.53%)
Dec 16, 2016 2164 2213 2156 2206 0 +53.90(+2.50%)
Dec 15, 2016 2182 2216 2140 2152 0 -37.56(-1.72%)
Dec 14, 2016 2159 2197 2137 2189 0 +27.87(+1.29%)
Dec 13, 2016 2193 2216 2150 2161 0 -14.70(-0.68%)
Dec 12, 2016 2255 2262 2162 2176 0 -87.23(-3.85%)
Dec 09, 2016 2257 2280 2249 2263 0 +15.75(+0.70%)
Dec 08, 2016 2226 2252 2215 2248 0 +13.33(+0.60%)
Dec 07, 2016 2186 2259 2180 2234 0 +33.92(+1.54%)
Dec 06, 2016 2147 2208 2147 2200 0 +46.04(+2.14%)
Dec 05, 2016 2140 2158 2113 2154 0 +18.17(+0.85%)
Dec 02, 2016 2112 2157 2109 2136 0 +36.35(+1.73%)
Dec 01, 2016 2059 2114 2040 2100 0 +33.92(+1.64%)
Nov 30, 2016 2089 2100 2060 2066 0 -8.48(-0.41%)
Nov 29, 2016 2096 2117 2057 2074 0 -10.56(-0.51%)
Nov 28, 2016 2099 2117 2085 2085 0 -26.22(-1.24%)
Nov 25, 2016 2101 2149 2099 2111 0 +16.96(+0.81%)
Nov 23, 2016 2094 2094 2094 2094 0 +20.21(+0.97%)
Nov 22, 2016 2069 2082 2050 2074 0 +16.05(+0.78%)
Nov 21, 2016 2038 2059 2038 2058 0 +16.98(+0.83%)
Nov 18, 2016 2047 2058 2039 2041 0 -3.53(-0.17%)
Nov 17, 2016 2066 2082 2044 2044 0 -16.98(-0.82%)
Nov 16, 2016 2053 2066 2041 2061 0 +8.69(+0.42%)
Nov 15, 2016 2045 2089 2045 2053 0 -6.02(-0.29%)
Nov 14, 2016 2072 2081 2052 2059 0 -3.83(-0.19%)
Nov 11, 2016 2033 2076 2031 2063 0 +27.17(+1.33%)
Nov 10, 2016 2046 2048 1967 2035 0 -2.93(-0.14%)
Nov 09, 2016 1992 2042 1983 2038 0 +41.21(+2.06%)
Nov 08, 2016 1986 2008 1970 1997 0 +13.25(+0.67%)
Nov 07, 2016 1989 1992 1966 1984 0 +8.66(+0.44%)
Nov 04, 2016 1950 1980 1949 1975 0 +32.13(+1.65%)
Nov 03, 2016 1964 1980 1922 1943 0 -21.35(-1.09%)
Nov 02, 2016 1978 1984 1927 1964 0 -12.60(-0.64%)
Nov 01, 2016 2006 2007 1973 1977 0 -25.10(-1.25%)
Oct 31, 2016 1979 2012 1965 2002 0 +20.25(+1.02%)
Oct 28, 2016 1998 2005 1980 1982 0 -9.71(-0.49%)
Oct 27, 2016 1982 1997 1967 1992 0 +9.26(+0.47%)
Oct 26, 2016 1980 1992 1915 1982 0 +0.56(+0.03%)
Oct 25, 2016 1974 1989 1958 1982 0 +7.50(+0.38%)
Oct 24, 2016 1966 1987 1963 1974 0 +12.77(+0.65%)
Oct 21, 2016 1947 1964 1926 1962 0 +7.85(+0.40%)
Oct 20, 2016 1955 1960 1945 1954 0 -3.21(-0.16%)
Oct 19, 2016 1951 1965 1948 1957 0 +11.46(+0.59%)
Oct 18, 2016 1956 1967 1932 1945 0 -0.05(-0.00%)
Oct 17, 2016 1931 1953 1930 1946 0 +12.25(+0.63%)
Oct 14, 2016 1932 1954 1920 1933 0 +2.94(+0.15%)
Oct 13, 2016 1926 1952 1913 1930 0 +1.22(+0.06%)
Oct 12, 2016 1932 1950 1923 1929 0 +1.96(+0.10%)
Oct 11, 2016 1945 1948 1925 1927 0 -18.75(-0.96%)
Oct 10, 2016 1930 1952 1924 1946 0 +16.69(+0.87%)
Oct 07, 2016 1939 1957 1901 1929 0 -0.83(-0.04%)
Oct 06, 2016 1953 1954 1924 1930 0 -17.00(-0.87%)
Oct 05, 2016 1921 1949 1919 1947 0 +23.30(+1.21%)
Oct 04, 2016 1915 1927 1909 1924 0 +56.30(+3.01%)
Sep 26, 2016 1868 1876 1841 1867 0 -5.36(-0.29%)
Sep 23, 2016 1857 1874 1852 1873 0 +9.63(+0.52%)
Sep 22, 2016 1866 1877 1854 1863 0 -2.30(-0.12%)
Sep 21, 2016 1873 1878 1847 1865 0 -6.28(-0.34%)
Sep 20, 2016 1875 1884 1868 1872 0 -2.38(-0.13%)
Sep 19, 2016 1882 1888 1868 1874 0 -8.69(-0.46%)
Sep 16, 2016 1882 1889 1864 1883 0 +2.35(+0.12%)
Sep 15, 2016 1863 1889 1853 1880 0 +18.59(+1.00%)
Sep 14, 2016 1874 1882 1852 1862 0 -11.18(-0.60%)
Sep 13, 2016 1867 1883 1859 1873 0 -2.80(-0.15%)
Sep 12, 2016 1845 1882 1820 1876 0 +25.95(+1.40%)
Sep 09, 2016 1873 1879 1847 1850 0 -31.43(-1.67%)
Sep 08, 2016 1891 1895 1873 1881 0 -4.37(-0.23%)
Sep 07, 2016 1868 1889 1860 1886 0 +15.54(+0.83%)
Sep 06, 2016 1877 1883 1864 1870 0 -2.98(-0.16%)
Sep 02, 2016 1873 1873 1873 1873 0 -9.70(-0.52%)
Sep 01, 2016 1885 1903 1876 1883 0 -6.90(-0.37%)
Aug 31, 2016 1894 1898 1867 1890 0 +1.51(+0.08%)
Aug 30, 2016 1890 1905 1878 1888 0 -7.00(-0.37%)
Aug 29, 2016 1875 1900 1864 1895 0 +18.35(+0.98%)
Aug 26, 2016 1855 1880 1850 1877 0 +14.64(+0.79%)
Aug 25, 2016 1830 1867 1824 1862 0 +37.18(+2.04%)
Aug 24, 2016 1807 1843 1797 1825 0 +13.34(+0.74%)
Aug 23, 2016 1804 1827 1801 1812 0 +9.42(+0.52%)
Aug 22, 2016 1806 1809 1794 1802 0 -3.94(-0.22%)
Aug 19, 2016 1799 1809 1791 1806 0 +3.42(+0.19%)
Aug 18, 2016 1801 1807 1796 1803 0 +1.63(+0.09%)
Aug 17, 2016 1800 1819 1787 1801 0 +1.66(+0.09%)
Aug 16, 2016 1814 1832 1791 1800 0 -11.82(-0.65%)
Aug 15, 2016 1822 1834 1806 1811 0 -12.46(-0.68%)
Aug 12, 2016 1844 1852 1813 1824 0 -19.07(-1.03%)
Aug 11, 2016 1851 1875 1841 1843 0 -8.55(-0.46%)
Aug 10, 2016 1876 1880 1843 1851 0 -23.57(-1.26%)
Aug 09, 2016 1863 1879 1853 1875 0 +13.23(+0.71%)
Aug 08, 2016 1866 1872 1845 1862 0 -4.00(-0.21%)
Aug 05, 2016 1879 1885 1862 1866 0 -6.90(-0.37%)
Aug 04, 2016 1894 1934 1858 1873 0 -17.81(-0.94%)
Aug 03, 2016 1912 1934 1878 1890 0 -30.47(-1.59%)
Aug 02, 2016 1955 1956 1910 1921 0 -30.66(-1.57%)
Aug 01, 2016 1965 1967 1943 1952 0 -14.84(-0.75%)
Jul 29, 2016 1951 1972 1945 1966 0 +14.27(+0.73%)
Jul 28, 2016 1978 1980 1943 1952 0 -29.52(-1.49%)
Jul 27, 2016 1971 1984 1946 1982 0 +12.76(+0.65%)
Jul 26, 2016 1980 1990 1956 1969 0 -11.12(-0.56%)
Jul 25, 2016 2004 2008 1942 1980 0 -22.95(-1.15%)
Jul 22, 2016 1945 2012 1943 2003 0 +60.45(+3.11%)
Jul 21, 2016 1986 1990 1935 1943 0 -42.71(-2.15%)
Jul 20, 2016 2002 2018 1966 1985 0 -13.18(-0.66%)
Jul 19, 2016 2007 2014 1993 1998 0 -11.65(-0.58%)
Jul 18, 2016 2022 2026 1999 2010 0 -12.20(-0.60%)
Jul 15, 2016 2033 2053 2014 2022 0 -6.43(-0.32%)
Jul 14, 2016 2055 2058 2019 2029 0 -20.36(-0.99%)
Jul 13, 2016 2048 2075 2031 2049 0 +4.77(+0.23%)
Jul 12, 2016 2043 2055 2029 2044 0 +3.35(+0.16%)
Jul 11, 2016 2028 2049 2014 2041 0 +15.57(+0.77%)
Jul 08, 2016 2025 2029 2001 2025 0 +21.59(+1.08%)
Jul 07, 2016 2003 2009 1989 2004 0 +7.81(+0.39%)
Jul 06, 2016 1996 1996 1996 1996 0 +2.33(+0.12%)
Jul 05, 2016 1997 2016 1979 1994 0 -12.01(-0.60%)
Jul 01, 2016 2006 2006 2006 2006 0 +17.54(+0.88%)
Jun 30, 2016 1965 1991 1952 1988 0 +23.34(+1.19%)
Jun 29, 2016 1953 1971 1945 1965 0 +18.29(+0.94%)
Jun 28, 2016 1965 1979 1942 1947 0 -14.32(-0.73%)
Jun 27, 2016 1982 1985 1952 1961 0 -26.96(-1.36%)
Jun 24, 2016 1960 1998 1947 1988 0 +3.06(+0.15%)
Jun 23, 2016 1961 1990 1955 1985 0 +29.85(+1.53%)
Jun 22, 2016 1955 1964 1944 1955 0 +3.13(+0.16%)
Jun 21, 2016 1958 1961 1938 1952 0 -2.41(-0.12%)
Jun 20, 2016 1941 1966 1924 1954 0 +20.38(+1.05%)
Jun 17, 2016 1948 1950 1917 1934 0 -18.52(-0.95%)
Jun 16, 2016 1939 1955 1926 1952 0 +11.03(+0.57%)
Jun 15, 2016 1932 1953 1922 1941 0 +10.92(+0.57%)
Jun 14, 2016 1928 1944 1910 1930 0 +3.14(+0.16%)
Jun 13, 2016 1911 1936 1892 1927 0 +17.88(+0.94%)
Jun 10, 2016 1907 1921 1897 1909 0 -7.84(-0.41%)
Jun 09, 2016 1929 1934 1907 1917 0 -11.98(-0.62%)
Jun 08, 2016 1934 1943 1915 1929 0 -8.07(-0.42%)
Jun 07, 2016 1921 1941 1915 1937 0 +19.37(+1.01%)
Jun 06, 2016 1926 1934 1909 1918 0 -10.51(-0.55%)
Jun 03, 2016 1943 1960 1918 1928 0 -12.45(-0.64%)
Jun 02, 2016 1935 1946 1911 1941 0 +2.05(+0.11%)
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.