Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Telecom Services - Domestic Sector (CIX: MSECTOR844 )

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, 2018 1430 1431 1408 1414 0 -18.45(-1.29%)
May 30, 2018 1426 1436 1420 1432 0 +11.19(+0.79%)
May 29, 2018 1425 1428 1412 1421 0 -8.47(-0.59%)
May 25, 2018 1430 1430 1430 1430 0 -8.30(-0.58%)
May 24, 2018 1434 1444 1424 1438 0 +8.29(+0.58%)
May 23, 2018 1433 1439 1419 1430 0 -5.22(-0.36%)
May 22, 2018 1432 1450 1427 1435 0 +2.26(+0.16%)
May 21, 2018 1416 1435 1409 1433 0 +19.98(+1.41%)
May 18, 2018 1412 1416 1401 1413 0 +0.63(+0.04%)
May 17, 2018 1421 1425 1409 1412 0 -7.65(-0.54%)
May 16, 2018 1414 1425 1411 1420 0 +5.63(+0.40%)
May 15, 2018 1418 1424 1404 1414 0 -11.16(-0.78%)
May 14, 2018 1432 1438 1420 1425 0 -4.04(-0.28%)
May 11, 2018 1415 1436 1413 1429 0 +27.91(+1.99%)
May 10, 2018 1388 1406 1383 1401 0 +23.46(+1.70%)
May 09, 2018 1391 1396 1369 1378 0 -14.37(-1.03%)
May 08, 2018 1404 1406 1385 1392 0 -17.05(-1.21%)
May 07, 2018 1419 1423 1403 1409 0 -8.26(-0.58%)
May 04, 2018 1403 1422 1400 1417 0 +9.38(+0.67%)
May 03, 2018 1411 1415 1394 1408 0 -3.66(-0.26%)
May 02, 2018 1438 1440 1405 1412 0 -24.54(-1.71%)
May 01, 2018 1450 1456 1424 1436 0 -10.69(-0.74%)
Apr 30, 2018 1487 1493 1446 1447 0 -37.03(-2.50%)
Apr 27, 2018 1468 1497 1464 1484 0 +23.86(+1.63%)
Apr 26, 2018 1464 1476 1442 1460 0 -45.00(-2.99%)
Apr 25, 2018 1496 1507 1482 1505 0 +11.36(+0.76%)
Apr 24, 2018 1500 1511 1481 1494 0 +16.08(+1.09%)
Apr 23, 2018 1469 1479 1462 1478 0 +13.98(+0.96%)
Apr 20, 2018 1472 1482 1443 1464 0 -9.38(-0.64%)
Apr 19, 2018 1486 1492 1472 1473 0 -12.78(-0.86%)
Apr 18, 2018 1497 1500 1484 1486 0 -6.55(-0.44%)
Apr 17, 2018 1496 1504 1484 1492 0 +0.44(+0.03%)
Apr 16, 2018 1480 1497 1475 1492 0 +21.01(+1.43%)
Apr 13, 2018 1477 1482 1466 1471 0 -3.01(-0.20%)
Apr 12, 2018 1482 1487 1468 1474 0 -0.68(-0.05%)
Apr 11, 2018 1487 1490 1471 1475 0 -19.77(-1.32%)
Apr 10, 2018 1471 1516 1462 1494 0 +31.49(+2.15%)
Apr 09, 2018 1465 1482 1458 1463 0 -15.61(-1.06%)
Apr 06, 2018 1496 1503 1471 1479 0 -21.24(-1.42%)
Apr 05, 2018 1491 1504 1482 1500 0 +10.25(+0.69%)
Apr 04, 2018 1459 1492 1454 1490 0 +18.23(+1.24%)
Apr 03, 2018 1464 1474 1450 1471 0 +9.99(+0.68%)
Apr 02, 2018 1479 1485 1449 1461 0 -21.30(-1.44%)
Mar 29, 2018 1483 1483 1483 1483 0 +0.66(+0.04%)
Mar 28, 2018 1475 1496 1472 1482 0 +22.73(+1.56%)
Mar 27, 2018 1455 1475 1448 1459 0 +7.95(+0.55%)
Mar 26, 2018 1455 1465 1439 1451 0 +10.80(+0.75%)
Mar 23, 2018 1466 1484 1436 1440 0 -22.44(-1.53%)
Mar 22, 2018 1479 1487 1461 1463 0 -20.03(-1.35%)
Mar 21, 2018 1495 1503 1482 1483 0 -11.34(-0.76%)
Mar 20, 2018 1511 1518 1489 1494 0 -14.05(-0.93%)
Mar 19, 2018 1520 1524 1503 1508 0 -12.29(-0.81%)
Mar 16, 2018 1520 1532 1513 1521 0 +3.38(+0.22%)
Mar 15, 2018 1523 1530 1514 1517 0 -3.38(-0.22%)
Mar 14, 2018 1539 1542 1517 1521 0 -12.33(-0.80%)
Mar 13, 2018 1538 1541 1528 1533 0 -2.75(-0.18%)
Mar 12, 2018 1533 1547 1527 1536 0 +3.46(+0.23%)
Mar 09, 2018 1537 1539 1517 1532 0 -0.27(-0.02%)
Mar 08, 2018 1526 1533 1511 1532 0 +6.75(+0.44%)
Mar 07, 2018 1526 1534 1524 1526 0 -0.23(-0.02%)
Mar 06, 2018 1523 1527 1510 1526 0 +7.23(+0.48%)
Mar 05, 2018 1499 1525 1495 1519 0 +13.95(+0.93%)
Mar 02, 2018 1491 1508 1488 1505 0 +10.84(+0.73%)
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.