Telecom Services - Domestic Sector (CIX: MSECTOR844)
1,634.34   +31.98 (+2.00%)
Streaming Delayed Price  /  Updated: 3:25 PM EDT, Jul 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 18, 2014 1596 1601 1588 1597 0 +9.99(+0.63%)
Jul 17, 2014 1599 1607 1584 1587 0 -18.08(-1.13%)
Jul 16, 2014 1602 1608 1596 1605 0 +9.13(+0.57%)
Jul 15, 2014 1591 1602 1585 1596 0 +7.20(+0.45%)
Jul 14, 2014 1587 1592 1579 1589 0 +5.53(+0.35%)
Jul 11, 2014 1575 1586 1569 1583 0 +10.66(+0.68%)
Jul 10, 2014 1550 1576 1548 1572 0 +11.49(+0.74%)
Jul 09, 2014 1561 1566 1553 1561 0 +5.58(+0.36%)
Jul 08, 2014 1559 1565 1550 1555 0 -22.52(-1.43%)
Jul 07, 2014 1575 1583 1571 1578 0 +2.23(+0.14%)
Jul 03, 2014 1576 1576 1576 0 +5.30(+0.34%)
Jul 02, 2014 1567 1574 1560 1570 0 +5.33(+0.34%)
Jul 01, 2014 1553 1569 1549 1565 0 +9.71(+0.62%)
Jun 30, 2014 1560 1567 1551 1555 0 -5.52(-0.35%)
Jun 27, 2014 1554 1562 1546 1561 0 +5.04(+0.32%)
Jun 26, 2014 1560 1561 1547 1556 0 -2.50(-0.16%)
Jun 25, 2014 1555 1562 1550 1558 0 +0.90(+0.06%)
Jun 24, 2014 1567 1572 1554 1557 0 -9.59(-0.61%)
Jun 23, 2014 1566 1572 1554 1567 0 +3.95(+0.25%)
Jun 20, 2014 1570 1577 1557 1563 0 -1.56(-0.10%)
Jun 19, 2014 1562 1571 1558 1565 0 +3.37(+0.22%)
Jun 18, 2014 1550 1562 1546 1561 0 +8.48(+0.55%)
Jun 17, 2014 1553 1559 1547 1553 0 -1.49(-0.10%)
Jun 16, 2014 1552 1559 1547 1554 0 +2.97(+0.19%)
Jun 13, 2014 1542 1556 1537 1551 0 +9.28(+0.60%)
Jun 12, 2014 1545 1548 1532 1542 0 -6.05(-0.39%)
Jun 11, 2014 1554 1557 1547 1548 0 -6.27(-0.40%)
Jun 10, 2014 1552 1559 1548 1554 0 +0.59(+0.04%)
Jun 06, 2014 1554 1558 1543 1554 0 -0.66(-0.04%)
Jun 05, 2014 1554 1560 1544 1554 0 +0.38(+0.02%)
Jun 04, 2014 1557 1560 1548 1554 0 -2.74(-0.18%)
Jun 03, 2014 1566 1572 1553 1557 0 -13.94(-0.89%)
Jun 02, 2014 1570 1578 1565 1571 0 +0.92(+0.06%)
May 30, 2014 1560 1572 1559 1570 0 +5.36(+0.34%)
May 29, 2014 1565 1570 1553 1564 0 -0.06(-0.00%)
May 28, 2014 1559 1570 1556 1564 0 +5.10(+0.33%)
May 27, 2014 1566 1569 1553 1559 0 -3.84(-0.25%)
May 23, 2014 1563 1563 1563 0 +2.44(+0.16%)
May 22, 2014 1555 1564 1552 1561 0 +8.79(+0.57%)
May 21, 2014 1557 1565 1542 1552 0 +2.19(+0.14%)
May 20, 2014 1576 1577 1547 1550 0 -24.71(-1.57%)
May 19, 2014 1565 1586 1560 1574 0 -5.06(-0.32%)
May 16, 2014 1570 1584 1566 1579 0 +20.61(+1.32%)
May 15, 2014 1554 1565 1538 1559 0 +2.30(+0.15%)
May 14, 2014 1550 1565 1544 1557 0 +7.11(+0.46%)
May 13, 2014 1560 1564 1540 1549 0 -10.07(-0.65%)
May 12, 2014 1567 1570 1549 1560 0 -0.34(-0.02%)
May 09, 2014 1555 1565 1550 1560 0 +0.68(+0.04%)
May 08, 2014 1538 1571 1536 1559 0 +21.59(+1.40%)
May 07, 2014 1525 1547 1521 1538 0 +14.42(+0.95%)
May 06, 2014 1529 1531 1519 1523 0 -5.45(-0.36%)
May 05, 2014 1520 1530 1515 1529 0 +7.32(+0.48%)
May 02, 2014 1522 1531 1515 1521 0 -1.64(-0.11%)
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