Financial News
Telecom Services - Foreign Sector (CIX: MSECTOR845 )
462.32
-14.79
(-3.10%)
Streaming Delayed Price
Updated: 9:30 AM EDT, May 31, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 472.60 | 472.60 | 472.60 | 472.60 | 0 | -93.20(-16.47%) |
| Apr 29, 2024 | 511.94 | 565.80 | 511.94 | 565.80 | 0 | +45.27(+8.70%) |
| Apr 23, 2024 | 520.53 | 520.53 | 520.53 | 520.53 | 0 | +4.79(+0.93%) |
| Apr 22, 2024 | 496.04 | 515.75 | 496.04 | 515.75 | 0 | +3.19(+0.62%) |
| Apr 19, 2024 | 486.77 | 512.56 | 486.77 | 512.56 | 0 | +42.02(+8.93%) |
| Apr 18, 2024 | 493.14 | 493.14 | 470.23 | 470.54 | 0 | -26.57(-5.34%) |
| Apr 17, 2024 | 493.14 | 497.11 | 493.14 | 497.11 | 0 | +24.00(+5.07%) |
| Apr 11, 2024 | 473.11 | 473.11 | 473.11 | 473.11 | 0 | -38.08(-7.45%) |
| Apr 10, 2024 | 511.18 | 511.18 | 511.18 | 511.18 | 0 | +26.77(+5.53%) |
| Apr 09, 2024 | 484.41 | 484.41 | 484.41 | 484.41 | 0 | +14.12(+3.00%) |
| Apr 03, 2024 | 470.29 | 470.29 | 470.29 | 470.29 | 0 | -29.53(-5.91%) |
| Apr 02, 2024 | 499.82 | 499.82 | 499.82 | 499.82 | 0 | -7.70(-1.52%) |
| Apr 01, 2024 | 507.53 | 507.53 | 507.53 | 507.53 | 0 | -2.06(-0.40%) |
| Mar 26, 2024 | 509.58 | 509.58 | 509.58 | 509.58 | 0 | -22.58(-4.24%) |
| Mar 22, 2024 | 532.16 | 532.16 | 532.16 | 532.16 | 0 | +30.37(+6.05%) |
| Mar 21, 2024 | 501.79 | 501.79 | 501.79 | 501.79 | 0 | +0.70(+0.14%) |
| Mar 20, 2024 | 501.10 | 501.10 | 501.10 | 501.10 | 0 | -12.60(-2.45%) |
| Mar 14, 2024 | 513.69 | 513.69 | 513.69 | 513.69 | 0 | +0.00(+0.00%) |
| Mar 12, 2024 | 513.69 | 513.69 | 513.69 | 513.69 | 0 | -20.55(-3.85%) |
| Mar 08, 2024 | 534.24 | 534.24 | 534.24 | 534.24 | 0 | +24.66(+4.84%) |
| Mar 05, 2024 | 509.58 | 509.58 | 509.58 | 509.58 | 0 | +0.00(+0.00%) |
| Mar 04, 2024 | 550.84 | 550.84 | 509.58 | 509.58 | 0 | +4.11(+0.81%) |
| Feb 29, 2024 | 505.47 | 505.47 | 505.47 | 505.47 | 0 | -6.16(-1.20%) |
| Feb 23, 2024 | 511.64 | 511.64 | 511.64 | 511.64 | 0 | -2.06(-0.40%) |
| Feb 22, 2024 | 513.69 | 513.69 | 513.69 | 513.69 | 0 | +0.00(+0.00%) |
| Feb 21, 2024 | 502.70 | 513.69 | 502.70 | 513.69 | 0 | +12.33(+2.46%) |
| Feb 20, 2024 | 501.36 | 501.36 | 501.36 | 501.36 | 0 | -1.03(-0.20%) |
| Feb 16, 2024 | 502.39 | 502.39 | 502.39 | 502.39 | 0 | +1.03(+0.20%) |
| Feb 15, 2024 | 501.36 | 501.36 | 501.36 | 501.36 | 0 | -0.20(-0.04%) |
| Feb 14, 2024 | 501.57 | 501.57 | 501.57 | 501.57 | 0 | -12.12(-2.36%) |
| Feb 13, 2024 | 513.69 | 513.69 | 513.69 | 513.69 | 0 | +2.06(+0.40%) |
| Feb 12, 2024 | 526.00 | 526.00 | 511.64 | 511.64 | 0 | -19.17(-3.61%) |
| Feb 08, 2024 | 530.81 | 530.81 | 530.81 | 530.81 | 0 | -34.25(-6.06%) |
| Feb 07, 2024 | 565.06 | 565.06 | 565.06 | 565.06 | 0 | +0.00(+0.00%) |
| Jan 26, 2024 | 565.06 | 565.06 | 565.06 | 565.06 | 0 | +0.00(+0.00%) |
| Jan 22, 2024 | 565.06 | 565.06 | 565.06 | 565.06 | 0 | -10.27(-1.79%) |
| Jan 08, 2024 | 575.33 | 575.33 | 575.33 | 575.33 | 0 | +0.00(+0.00%) |
| Jan 05, 2024 | 575.33 | 575.33 | 575.33 | 575.33 | 0 | +20.55(+3.70%) |
| Jan 04, 2024 | 554.79 | 554.79 | 554.79 | 554.79 | 0 | -20.55(-3.57%) |
| Dec 22, 2023 | 575.33 | 575.33 | 575.33 | 575.33 | 0 | +26.71(+4.87%) |
| Dec 20, 2023 | 548.62 | 548.62 | 548.62 | 548.62 | 0 | -2.22(-0.40%) |
| Dec 15, 2023 | 550.84 | 550.84 | 550.84 | 550.84 | 0 | +0.84(+0.15%) |
| Dec 13, 2023 | 550.00 | 550.00 | 550.00 | 550.00 | 0 | +13.69(+2.55%) |
| Dec 11, 2023 | 536.31 | 536.31 | 536.31 | 536.31 | 0 | -39.02(-6.78%) |
| Dec 08, 2023 | 567.11 | 575.33 | 567.11 | 575.33 | 0 | +18.49(+3.32%) |
| Dec 07, 2023 | 557.07 | 557.07 | 556.84 | 556.84 | 0 | +32.77(+6.25%) |
| Dec 06, 2023 | 524.07 | 524.07 | 524.07 | 524.07 | 0 | -28.56(-5.17%) |
| Dec 05, 2023 | 552.63 | 552.63 | 552.63 | 552.63 | 0 | +4.01(+0.73%) |
| Dec 04, 2023 | 548.62 | 548.62 | 548.62 | 548.62 | 0 | +4.11(+0.75%) |
| Dec 01, 2023 | 544.39 | 544.51 | 544.39 | 544.51 | 0 | -6.16(-1.12%) |
| Nov 29, 2023 | 550.68 | 550.68 | 550.68 | 550.68 | 0 | +6.90(+1.27%) |
| Nov 28, 2023 | 543.77 | 543.77 | 543.77 | 543.77 | 0 | +9.53(+1.78%) |
| Nov 27, 2023 | 534.24 | 534.24 | 534.24 | 534.24 | 0 | +0.00(+0.00%) |
| Nov 24, 2023 | 552.73 | 552.73 | 534.24 | 534.24 | 0 | +7.48(+1.42%) |
| Nov 20, 2023 | 526.76 | 526.76 | 526.76 | 526.76 | 0 | -32.14(-5.75%) |
| Nov 16, 2023 | 558.89 | 558.89 | 558.89 | 558.89 | 0 | +0.00(+0.00%) |
| Nov 15, 2023 | 558.89 | 558.89 | 558.89 | 558.89 | 0 | +29.24(+5.52%) |
| Nov 14, 2023 | 538.80 | 571.63 | 529.66 | 529.66 | 0 | +9.06(+1.74%) |
| Nov 13, 2023 | 520.60 | 520.60 | 520.60 | 520.60 | 0 | -12.80(-2.40%) |
| Nov 10, 2023 | 536.50 | 536.50 | 533.40 | 533.40 | 0 | -10.99(-2.02%) |
| Nov 08, 2023 | 544.39 | 544.39 | 544.39 | 544.39 | 0 | +30.70(+5.98%) |
| Nov 07, 2023 | 513.69 | 513.69 | 513.69 | 513.69 | 0 | -33.90(-6.19%) |
| Nov 02, 2023 | 547.59 | 547.59 | 547.59 | 547.59 | 0 | +0.00(+0.00%) |
| Oct 31, 2023 | 547.59 | 547.59 | 547.59 | 547.59 | 0 | -7.19(-1.30%) |
| Oct 27, 2023 | 554.79 | 554.79 | 554.79 | 554.79 | 0 | +0.00(+0.00%) |
| Oct 26, 2023 | 554.79 | 554.79 | 554.79 | 554.79 | 0 | +0.00(+0.00%) |
| Oct 25, 2023 | 548.99 | 577.61 | 548.99 | 554.79 | 0 | +2.71(+0.49%) |
| Oct 20, 2023 | 552.07 | 552.07 | 552.07 | 552.07 | 0 | -28.11(-4.84%) |
| Oct 12, 2023 | 580.18 | 580.18 | 580.18 | 580.18 | 0 | +21.29(+3.81%) |
| Oct 11, 2023 | 558.89 | 558.89 | 558.89 | 558.89 | 0 | +12.33(+2.26%) |
| Oct 05, 2023 | 546.57 | 546.57 | 546.57 | 546.57 | 0 | -39.04(-6.67%) |
| Sep 26, 2023 | 585.61 | 585.61 | 585.61 | 585.61 | 0 | -15.99(-2.66%) |
| Sep 25, 2023 | 599.81 | 601.59 | 569.31 | 601.59 | 0 | +26.26(+4.56%) |
| Sep 22, 2023 | 565.08 | 575.33 | 565.08 | 575.33 | 0 | -2.06(-0.36%) |
| Sep 20, 2023 | 577.39 | 577.39 | 577.39 | 577.39 | 0 | -27.62(-4.56%) |
| Sep 14, 2023 | 605.00 | 605.00 | 605.00 | 605.00 | 0 | +38.81(+6.86%) |
| Sep 12, 2023 | 566.19 | 566.19 | 566.19 | 566.19 | 0 | -29.67(-4.98%) |
| Sep 08, 2023 | 595.86 | 595.86 | 595.86 | 595.86 | 0 | +10.25(+1.75%) |
| Sep 05, 2023 | 585.61 | 585.61 | 585.61 | 585.61 | 0 | +23.16(+4.12%) |
| Sep 01, 2023 | 562.45 | 562.45 | 562.45 | 562.45 | 0 | -31.13(-5.24%) |
| Aug 31, 2023 | 545.23 | 593.58 | 545.23 | 593.58 | 0 | +42.74(+7.76%) |
| Aug 30, 2023 | 550.84 | 550.84 | 550.84 | 550.84 | 0 | +3.53(+0.65%) |
| Aug 29, 2023 | 588.40 | 588.40 | 547.31 | 547.31 | 0 | +6.16(+1.14%) |
| Aug 28, 2023 | 541.14 | 541.14 | 541.14 | 541.14 | 0 | -42.41(-7.27%) |
| Aug 15, 2023 | 583.55 | 583.55 | 583.55 | 583.55 | 0 | -28.54(-4.66%) |
| Aug 11, 2023 | 612.09 | 612.09 | 612.09 | 612.09 | 0 | +16.23(+2.72%) |
| Aug 09, 2023 | 595.86 | 595.86 | 595.86 | 595.86 | 0 | +20.53(+3.57%) |
| Aug 04, 2023 | 575.33 | 575.33 | 575.33 | 575.33 | 0 | +4.11(+0.72%) |
| Jul 31, 2023 | 571.22 | 571.22 | 571.22 | 571.22 | 0 | -4.11(-0.71%) |
| Jul 28, 2023 | 575.33 | 575.33 | 575.33 | 575.33 | 0 | -12.33(-2.10%) |
| Jul 26, 2023 | 587.66 | 587.66 | 587.66 | 587.66 | 0 | -3.02(-0.51%) |
| Jul 25, 2023 | 590.68 | 590.68 | 590.68 | 590.68 | 0 | -25.75(-4.18%) |
| Jul 24, 2023 | 595.90 | 616.43 | 595.90 | 616.43 | 0 | +10.27(+1.69%) |
| Jul 21, 2023 | 614.37 | 614.37 | 606.15 | 606.15 | 0 | -7.99(-1.30%) |
| Jul 20, 2023 | 612.32 | 614.15 | 612.32 | 614.15 | 0 | +10.05(+1.66%) |
| Jul 18, 2023 | 604.10 | 604.10 | 604.10 | 604.10 | 0 | -4.11(-0.68%) |
| Jul 17, 2023 | 610.26 | 610.26 | 608.21 | 608.21 | 0 | +0.00(+0.00%) |
| Jul 14, 2023 | 596.50 | 608.21 | 596.50 | 608.21 | 0 | +6.33(+1.05%) |
| Jul 13, 2023 | 555.55 | 601.88 | 555.55 | 601.88 | 0 | +44.01(+7.89%) |
| Jul 12, 2023 | 552.48 | 589.72 | 552.48 | 557.87 | 0 | +15.19(+2.80%) |
| Jul 07, 2023 | 542.68 | 542.68 | 542.68 | 542.68 | 0 | -57.31(-9.55%) |
| Jul 06, 2023 | 601.61 | 602.02 | 599.99 | 599.99 | 0 | +76.44(+14.60%) |
| Jul 05, 2023 | 523.55 | 523.55 | 523.55 | 523.55 | 0 | -68.22(-11.53%) |
| Jun 30, 2023 | 591.77 | 591.77 | 591.77 | 591.77 | 0 | -0.16(-0.03%) |
| Jun 07, 2023 | 591.94 | 591.94 | 591.94 | 591.94 | 0 | -52.58(-8.16%) |
| May 29, 2023 | 644.52 | 644.52 | 644.52 | 644.52 | 0 | +5.22(+0.82%) |
| May 26, 2023 | 655.16 | 655.16 | 639.11 | 639.30 | 0 | +12.60(+2.01%) |
| May 25, 2023 | 626.70 | 626.70 | 626.70 | 626.70 | 0 | -12.33(-1.93%) |
| May 24, 2023 | 639.03 | 639.03 | 639.03 | 639.03 | 0 | -30.62(-4.57%) |
| May 15, 2023 | 669.65 | 669.65 | 669.65 | 669.65 | 0 | +12.12(+1.84%) |
| May 11, 2023 | 657.52 | 657.52 | 657.52 | 657.52 | 0 | +0.00(+0.00%) |
| May 10, 2023 | 657.52 | 657.52 | 657.52 | 657.52 | 0 | +2.05(+0.31%) |
| May 09, 2023 | 655.47 | 655.47 | 655.47 | 655.47 | 0 | +6.16(+0.95%) |
| May 05, 2023 | 649.30 | 649.30 | 649.30 | 649.30 | 0 | +12.33(+1.94%) |
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.
