Financial News
Telecom Services - Foreign Sector (CIX: MSECTOR845 )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 28, 2023 | 645.48 | 645.48 | 639.03 | 639.03 | 0 | -28.77(-4.31%) |
| Apr 25, 2023 | 667.80 | 667.80 | 667.80 | 667.80 | 0 | +0.00(+0.00%) |
| Apr 18, 2023 | 667.80 | 667.80 | 667.80 | 667.80 | 0 | -2.01(-0.30%) |
| Apr 14, 2023 | 669.81 | 669.81 | 669.81 | 669.81 | 0 | -2.10(-0.31%) |
| Apr 12, 2023 | 671.91 | 671.91 | 671.91 | 671.91 | 0 | +23.53(+3.63%) |
| Apr 11, 2023 | 667.80 | 667.80 | 648.38 | 648.38 | 0 | +2.90(+0.45%) |
| Apr 10, 2023 | 645.48 | 645.48 | 645.48 | 645.48 | 0 | +1.60(+0.25%) |
| Apr 03, 2023 | 643.88 | 643.88 | 643.88 | 643.88 | 0 | -28.03(-4.17%) |
| Mar 27, 2023 | 671.91 | 671.91 | 671.91 | 671.91 | 0 | +0.00(+0.00%) |
| Mar 21, 2023 | 671.91 | 671.91 | 671.91 | 671.91 | 0 | +39.04(+6.17%) |
| Mar 16, 2023 | 632.87 | 632.87 | 632.87 | 632.87 | 0 | -34.93(-5.23%) |
| Mar 09, 2023 | 667.80 | 667.80 | 667.80 | 667.80 | 0 | +1.03(+0.15%) |
| Feb 21, 2023 | 666.77 | 666.77 | 666.77 | 666.77 | 0 | -23.63(-3.42%) |
| Feb 17, 2023 | 690.40 | 690.40 | 690.40 | 690.40 | 0 | +48.29(+7.52%) |
| Feb 16, 2023 | 642.11 | 642.11 | 642.11 | 642.11 | 0 | +32.10(+5.26%) |
| Feb 15, 2023 | 610.02 | 610.02 | 610.02 | 610.02 | 0 | -6.41(-1.04%) |
| Feb 10, 2023 | 616.43 | 616.43 | 616.43 | 616.43 | 0 | -4.11(-0.66%) |
| Feb 09, 2023 | 618.28 | 620.74 | 618.28 | 620.54 | 0 | +34.93(+5.96%) |
| Feb 08, 2023 | 595.88 | 595.88 | 585.61 | 585.61 | 0 | -16.44(-2.73%) |
| Feb 07, 2023 | 588.40 | 602.04 | 585.63 | 602.04 | 0 | +13.64(+2.32%) |
| Feb 06, 2023 | 588.40 | 588.40 | 588.40 | 588.40 | 0 | +2.80(+0.48%) |
| Feb 02, 2023 | 585.61 | 585.61 | 585.61 | 585.61 | 0 | -18.49(-3.06%) |
| Feb 01, 2023 | 595.88 | 604.10 | 595.88 | 604.10 | 0 | +3.08(+0.51%) |
| Jan 31, 2023 | 601.02 | 601.02 | 601.02 | 601.02 | 0 | +19.32(+3.32%) |
| Jan 27, 2023 | 581.70 | 581.70 | 581.70 | 581.70 | 0 | +0.00(+0.00%) |
| Jan 26, 2023 | 581.70 | 581.70 | 581.70 | 581.70 | 0 | -3.90(-0.67%) |
| Jan 25, 2023 | 585.61 | 585.61 | 585.61 | 585.61 | 0 | +0.00(+0.00%) |
| Jan 24, 2023 | 594.03 | 594.03 | 585.61 | 585.61 | 0 | -20.55(-3.39%) |
| Jan 23, 2023 | 597.94 | 606.15 | 597.94 | 606.15 | 0 | +30.82(+5.36%) |
| Jan 18, 2023 | 575.33 | 575.33 | 575.33 | 575.33 | 0 | -20.55(-3.45%) |
| Jan 12, 2023 | 595.88 | 595.88 | 595.88 | 595.88 | 0 | +41.10(+7.41%) |
| Jan 06, 2023 | 554.79 | 554.79 | 554.79 | 554.79 | 0 | +0.00(+0.00%) |
| Jan 05, 2023 | 554.83 | 554.83 | 554.79 | 554.79 | 0 | +0.00(+0.00%) |
| Jan 04, 2023 | 518.58 | 554.79 | 518.58 | 554.79 | 0 | +41.12(+8.00%) |
| Dec 29, 2022 | 513.67 | 513.67 | 513.67 | 513.67 | 0 | -41.10(-7.41%) |
| Dec 28, 2022 | 554.76 | 554.76 | 554.76 | 554.76 | 0 | +10.25(+1.88%) |
| Dec 23, 2022 | 544.51 | 544.51 | 544.51 | 544.51 | 0 | -20.55(-3.64%) |
| Dec 19, 2022 | 565.06 | 565.06 | 565.06 | 565.06 | 0 | +20.55(+3.77%) |
| Dec 14, 2022 | 544.51 | 544.51 | 544.51 | 544.51 | 0 | -10.27(-1.85%) |
| Dec 12, 2022 | 554.79 | 554.79 | 554.79 | 554.79 | 0 | -14.38(-2.53%) |
| Dec 09, 2022 | 547.70 | 569.17 | 547.70 | 569.17 | 0 | +20.55(+3.75%) |
| Dec 08, 2022 | 548.62 | 548.62 | 548.62 | 548.62 | 0 | -6.16(-1.11%) |
| Dec 07, 2022 | 558.89 | 558.89 | 554.79 | 554.79 | 0 | +8.10(+1.48%) |
| Dec 06, 2022 | 546.69 | 546.69 | 546.69 | 546.69 | 0 | +0.12(+0.02%) |
| Dec 05, 2022 | 546.57 | 546.57 | 546.57 | 546.57 | 0 | -59.44(-9.81%) |
| Dec 02, 2022 | 606.01 | 606.01 | 606.01 | 606.01 | 0 | +22.44(+3.84%) |
| Dec 01, 2022 | 583.57 | 583.57 | 583.57 | 583.57 | 0 | +34.95(+6.37%) |
| Nov 28, 2022 | 548.62 | 548.62 | 548.62 | 548.62 | 0 | +0.00(+0.00%) |
| Nov 24, 2022 | 548.62 | 548.62 | 548.62 | 548.62 | 0 | +4.11(+0.75%) |
| Nov 22, 2022 | 544.51 | 544.51 | 544.51 | 544.51 | 0 | +10.27(+1.92%) |
| Nov 18, 2022 | 534.24 | 534.24 | 534.24 | 534.24 | 0 | -6.16(-1.14%) |
| Nov 17, 2022 | 553.70 | 553.70 | 540.40 | 540.40 | 0 | +34.89(+6.90%) |
| Nov 16, 2022 | 514.00 | 515.75 | 505.51 | 505.51 | 0 | -8.49(-1.65%) |
| Nov 15, 2022 | 528.09 | 528.09 | 499.68 | 514.00 | 0 | -36.68(-6.66%) |
| Nov 08, 2022 | 550.68 | 550.68 | 550.68 | 550.68 | 0 | -4.11(-0.74%) |
| Nov 07, 2022 | 554.79 | 554.79 | 550.68 | 554.79 | 0 | -36.99(-6.25%) |
| Nov 02, 2022 | 591.77 | 591.77 | 591.77 | 591.77 | 0 | +27.74(+4.92%) |
| Oct 31, 2022 | 564.03 | 564.03 | 564.03 | 564.03 | 0 | -1.03(-0.18%) |
| Oct 27, 2022 | 565.06 | 565.06 | 565.06 | 565.06 | 0 | +1.48(+0.26%) |
| Oct 26, 2022 | 585.61 | 585.61 | 563.58 | 563.58 | 0 | -9.97(-1.74%) |
| Oct 24, 2022 | 573.55 | 573.55 | 573.55 | 573.55 | 0 | -17.75(-3.00%) |
| Oct 21, 2022 | 591.30 | 591.30 | 591.30 | 591.30 | 0 | +36.88(+6.65%) |
| Oct 18, 2022 | 554.42 | 554.42 | 554.42 | 554.42 | 0 | +12.97(+2.39%) |
| Oct 13, 2022 | 541.45 | 541.45 | 541.45 | 541.45 | 0 | -42.10(-7.21%) |
| Oct 11, 2022 | 583.55 | 583.55 | 583.55 | 583.55 | 0 | -30.60(-4.98%) |
| Oct 05, 2022 | 614.15 | 614.15 | 614.15 | 614.15 | 0 | +69.57(+12.78%) |
| Oct 04, 2022 | 544.57 | 544.57 | 544.57 | 544.57 | 0 | -3.88(-0.71%) |
| Sep 28, 2022 | 548.46 | 548.46 | 548.46 | 548.46 | 0 | -10.44(-1.87%) |
| Sep 26, 2022 | 558.89 | 558.89 | 558.89 | 558.89 | 0 | -0.21(-0.04%) |
| Sep 19, 2022 | 559.10 | 559.10 | 559.10 | 559.10 | 0 | -65.32(-10.46%) |
| Sep 15, 2022 | 624.42 | 624.42 | 624.42 | 624.42 | 0 | +27.62(+4.63%) |
| Sep 14, 2022 | 598.55 | 624.44 | 596.81 | 596.81 | 0 | -1.66(-0.28%) |
| Sep 12, 2022 | 598.47 | 598.47 | 598.47 | 598.47 | 0 | +43.68(+7.87%) |
| Sep 06, 2022 | 554.79 | 554.79 | 554.79 | 554.79 | 0 | +0.00(+0.00%) |
| Sep 02, 2022 | 554.79 | 554.79 | 554.79 | 554.79 | 0 | -11.24(-1.99%) |
| Aug 31, 2022 | 566.02 | 566.02 | 566.02 | 566.02 | 0 | +21.51(+3.95%) |
| Aug 26, 2022 | 544.51 | 544.51 | 544.51 | 544.51 | 0 | -20.55(-3.64%) |
| Aug 25, 2022 | 565.06 | 565.06 | 565.06 | 565.06 | 0 | -12.33(-2.14%) |
| Aug 24, 2022 | 577.39 | 577.39 | 577.39 | 577.39 | 0 | +1.50(+0.26%) |
| Aug 23, 2022 | 584.29 | 584.29 | 575.89 | 575.89 | 0 | -8.18(-1.40%) |
| Aug 22, 2022 | 584.07 | 584.07 | 584.07 | 584.07 | 0 | +0.00(+0.00%) |
| Aug 16, 2022 | 584.07 | 584.07 | 584.07 | 584.07 | 0 | -38.53(-6.19%) |
| Aug 15, 2022 | 582.75 | 622.59 | 582.75 | 622.59 | 0 | +53.42(+9.39%) |
| Aug 11, 2022 | 569.17 | 569.17 | 569.17 | 569.17 | 0 | -47.16(-7.65%) |
| Aug 10, 2022 | 616.43 | 622.51 | 565.10 | 616.33 | 0 | +12.49(+2.07%) |
| Aug 09, 2022 | 603.83 | 603.83 | 603.83 | 603.83 | 0 | +17.59(+3.00%) |
| Aug 08, 2022 | 586.24 | 586.24 | 586.24 | 586.24 | 0 | +17.08(+3.00%) |
| Aug 02, 2022 | 569.17 | 569.17 | 569.17 | 569.17 | 0 | -51.37(-8.28%) |
| Jul 29, 2022 | 620.54 | 620.54 | 620.54 | 620.54 | 0 | +18.49(+3.07%) |
| Jul 28, 2022 | 602.04 | 602.04 | 602.04 | 602.04 | 0 | +40.35(+7.18%) |
| Jul 27, 2022 | 602.04 | 614.29 | 561.69 | 561.69 | 0 | -17.55(-3.03%) |
| Jul 22, 2022 | 579.24 | 579.24 | 579.24 | 579.24 | 0 | +16.23(+2.88%) |
| Jul 20, 2022 | 563.00 | 563.00 | 563.00 | 563.00 | 0 | +0.00(+0.00%) |
| Jul 18, 2022 | 563.00 | 563.00 | 563.00 | 563.00 | 0 | -18.37(-3.16%) |
| Jul 12, 2022 | 581.37 | 581.37 | 581.37 | 581.37 | 0 | +32.03(+5.83%) |
| Jul 11, 2022 | 549.34 | 549.34 | 549.34 | 549.34 | 0 | -8.22(-1.47%) |
| Jul 07, 2022 | 557.56 | 557.56 | 557.56 | 557.56 | 0 | -99.94(-15.20%) |
| Jul 05, 2022 | 657.50 | 657.50 | 657.50 | 657.50 | 0 | -0.02(-0.00%) |
| Jun 17, 2022 | 657.52 | 657.52 | 657.52 | 657.52 | 0 | +30.82(+4.92%) |
| Jun 16, 2022 | 691.14 | 691.14 | 626.70 | 626.70 | 0 | -102.74(-14.08%) |
| Jun 15, 2022 | 729.44 | 729.44 | 729.44 | 729.44 | 0 | -37.66(-4.91%) |
| Jun 14, 2022 | 729.75 | 767.10 | 729.75 | 767.10 | 0 | -8.81(-1.14%) |
| Jun 09, 2022 | 775.92 | 775.92 | 775.92 | 775.92 | 0 | -56.26(-6.76%) |
| Jun 06, 2022 | 832.18 | 832.18 | 832.18 | 832.18 | 0 | +35.96(+4.52%) |
| Jun 01, 2022 | 796.22 | 796.22 | 796.22 | 796.22 | 0 | +23.63(+3.06%) |
| May 31, 2022 | 772.59 | 772.59 | 772.59 | 772.59 | 0 | +8.22(+1.08%) |
| May 30, 2022 | 764.37 | 764.37 | 764.37 | 764.37 | 0 | -30.82(-3.88%) |
| May 27, 2022 | 795.19 | 795.19 | 795.19 | 795.19 | 0 | -6.16(-0.77%) |
| May 26, 2022 | 801.36 | 801.36 | 801.36 | 801.36 | 0 | -12.33(-1.52%) |
| May 19, 2022 | 813.69 | 813.69 | 813.69 | 813.69 | 0 | -26.71(-3.18%) |
| May 16, 2022 | 840.40 | 840.40 | 840.40 | 840.40 | 0 | -15.12(-1.77%) |
| May 13, 2022 | 855.52 | 855.52 | 855.52 | 855.52 | 0 | -3.37(-0.39%) |
| May 12, 2022 | 764.70 | 858.89 | 764.70 | 858.89 | 0 | +14.38(+1.70%) |
| May 10, 2022 | 844.51 | 844.51 | 844.51 | 844.51 | 0 | +0.00(+0.00%) |
| May 09, 2022 | 844.51 | 844.51 | 844.51 | 844.51 | 0 | -28.77(-3.29%) |
| May 05, 2022 | 873.27 | 873.27 | 873.27 | 873.27 | 0 | +80.44(+10.15%) |
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.
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.
