Telecom Services - Domestic Sector (CIX: MSECTOR844)
1,546.38   -5.30 (-0.34%)
Streaming Delayed Price  /  Updated: 2:15 PM EDT, May 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 27, 2015 1545 1557 1539 1552 0 +9.75(+0.63%)
May 26, 2015 1544 1550 1531 1542 0 -5.36(-0.35%)
May 22, 2015 1547 1547 1547 1547 0 -12.46(-0.80%)
May 21, 2015 1551 1568 1546 1560 0 +11.07(+0.71%)
May 20, 2015 1543 1556 1540 1549 0 +7.69(+0.50%)
May 19, 2015 1551 1553 1533 1541 0 -12.95(-0.83%)
May 18, 2015 1546 1561 1542 1554 0 +5.89(+0.38%)
May 15, 2015 1546 1554 1538 1548 0 +2.55(+0.16%)
May 14, 2015 1544 1550 1540 1545 0 +7.90(+0.51%)
May 13, 2015 1534 1549 1527 1538 0 +3.97(+0.26%)
May 12, 2015 1524 1543 1511 1534 0 +0.83(+0.05%)
May 11, 2015 1542 1546 1530 1533 0 -10.09(-0.65%)
May 08, 2015 1544 1550 1537 1543 0 +13.18(+0.86%)
May 07, 2015 1526 1536 1517 1530 0 +0.51(+0.03%)
May 06, 2015 1546 1551 1518 1529 0 -17.19(-1.11%)
May 05, 2015 1571 1574 1544 1546 0 -23.13(-1.47%)
May 04, 2015 1567 1580 1560 1570 0 +3.73(+0.24%)
May 01, 2015 1572 1577 1553 1566 0 -3.42(-0.22%)
Apr 30, 2015 1574 1581 1564 1569 0 -6.27(-0.40%)
Apr 29, 2015 1573 1588 1566 1575 0 -4.78(-0.30%)
Apr 28, 2015 1565 1584 1557 1580 0 +22.66(+1.45%)
Apr 27, 2015 1557 1567 1554 1558 0 +1.70(+0.11%)
Apr 24, 2015 1559 1567 1551 1556 0 -4.94(-0.32%)
Apr 23, 2015 1539 1567 1534 1561 0 +33.46(+2.19%)
Apr 22, 2015 1524 1530 1516 1527 0 +10.23(+0.67%)
Apr 21, 2015 1516 1525 1503 1517 0 -3.67(-0.24%)
Apr 20, 2015 1514 1525 1511 1521 0 +14.02(+0.93%)
Apr 17, 2015 1512 1515 1500 1507 0 -11.94(-0.79%)
Apr 16, 2015 1521 1529 1514 1519 0 -6.80(-0.45%)
Apr 15, 2015 1518 1530 1515 1526 0 +7.52(+0.50%)
Apr 14, 2015 1522 1526 1512 1518 0 +0.19(+0.01%)
Apr 13, 2015 1519 1529 1514 1518 0 -0.80(-0.05%)
Apr 10, 2015 1515 1521 1511 1519 0 +5.47(+0.36%)
Apr 09, 2015 1509 1519 1502 1513 0 -0.30(-0.02%)
Apr 08, 2015 1509 1521 1504 1513 0 -10.00(-0.66%)
Apr 07, 2015 1535 1539 1523 1523 0 -8.13(-0.53%)
Apr 06, 2015 1527 1538 1523 1532 0 +5.99(+0.39%)
Apr 02, 2015 1526 1526 1526 1526 0 +13.94(+0.92%)
Apr 01, 2015 1497 1518 1494 1512 0 +11.47(+0.76%)
Mar 31, 2015 1513 1517 1498 1500 0 -13.58(-0.90%)
Mar 30, 2015 1506 1520 1504 1514 0 +11.59(+0.77%)
Mar 27, 2015 1505 1510 1497 1502 0 -0.06(-0.00%)
Mar 26, 2015 1502 1517 1497 1502 0 -1.26(-0.08%)
Mar 25, 2015 1523 1526 1503 1504 0 -20.69(-1.36%)
Mar 24, 2015 1525 1538 1522 1524 0 -5.44(-0.36%)
Mar 23, 2015 1533 1541 1525 1530 0 +3.13(+0.20%)
Mar 20, 2015 1524 1539 1519 1527 0 +5.53(+0.36%)
Mar 19, 2015 1527 1531 1516 1521 0 -12.77(-0.83%)
Mar 18, 2015 1508 1537 1498 1534 0 +22.70(+1.50%)
Mar 17, 2015 1508 1520 1504 1511 0 -5.24(-0.35%)
Mar 16, 2015 1506 1520 1499 1516 0 +12.96(+0.86%)
Mar 13, 2015 1504 1512 1494 1503 0 -7.69(-0.51%)
Mar 12, 2015 1495 1514 1489 1511 0 +24.17(+1.63%)
Mar 11, 2015 1490 1498 1479 1487 0 -0.34(-0.02%)
Mar 10, 2015 1506 1509 1485 1487 0 -23.48(-1.55%)
Mar 09, 2015 1515 1523 1509 1511 0 -4.68(-0.31%)
Mar 06, 2015 1524 1530 1512 1515 0 -23.77(-1.54%)
Mar 05, 2015 1547 1549 1536 1539 0 -3.01(-0.19%)
Mar 04, 2015 1542 1561 1537 1542 0 -15.71(-1.01%)
Mar 03, 2015 1558 1558 1557 1558 0 -2.84(-0.18%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here