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

Long Distance Carriers Sector (CIX: MSECTOR843 )

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 (%)
Apr 30, 2015 1796 1818 1721 1745 0 -60.16(-3.33%)
Apr 29, 2015 1803 1837 1783 1805 0 -12.23(-0.67%)
Apr 28, 2015 1777 1842 1760 1817 0 +52.29(+2.96%)
Apr 27, 2015 1794 1810 1736 1765 0 -25.47(-1.42%)
Apr 24, 2015 1789 1823 1756 1790 0 +9.76(+0.55%)
Apr 23, 2015 1773 1794 1756 1781 0 +5.33(+0.30%)
Apr 22, 2015 1789 1795 1736 1775 0 -10.80(-0.60%)
Apr 21, 2015 1792 1816 1772 1786 0 +0.14(+0.01%)
Apr 20, 2015 1783 1812 1770 1786 0 +12.87(+0.73%)
Apr 17, 2015 1814 1818 1760 1773 0 -54.66(-2.99%)
Apr 16, 2015 1799 1836 1798 1828 0 +18.24(+1.01%)
Apr 15, 2015 1804 1826 1784 1810 0 +15.91(+0.89%)
Apr 14, 2015 1817 1826 1776 1794 0 -19.99(-1.10%)
Apr 13, 2015 1806 1835 1794 1814 0 +12.32(+0.68%)
Apr 10, 2015 1816 1839 1795 1801 0 -12.14(-0.67%)
Apr 09, 2015 1824 1850 1787 1813 0 -17.73(-0.97%)
Apr 08, 2015 1818 1853 1758 1831 0 +17.77(+0.98%)
Apr 07, 2015 1833 1853 1785 1813 0 -27.13(-1.47%)
Apr 06, 2015 1835 1871 1826 1840 0 -19.72(-1.06%)
Apr 02, 2015 1860 1860 1860 1860 0 +6.85(+0.37%)
Apr 01, 2015 1781 1886 1766 1853 0 +73.16(+4.11%)
Mar 31, 2015 1783 1801 1761 1780 0 -12.52(-0.70%)
Mar 30, 2015 1783 1820 1754 1793 0 +9.35(+0.52%)
Mar 27, 2015 1768 1812 1752 1783 0 +22.62(+1.28%)
Mar 26, 2015 1754 1789 1723 1761 0 +5.24(+0.30%)
Mar 25, 2015 1802 1847 1746 1756 0 -28.96(-1.62%)
Mar 24, 2015 1793 1825 1763 1784 0 -76.29(-4.10%)
Mar 23, 2015 1814 1890 1800 1861 0 +39.64(+2.18%)
Mar 20, 2015 1796 1840 1768 1821 0 +42.76(+2.40%)
Mar 19, 2015 1767 1797 1732 1778 0 +2.27(+0.13%)
Mar 18, 2015 1709 1797 1704 1776 0 +59.37(+3.46%)
Mar 17, 2015 1713 1737 1692 1717 0 -5.06(-0.29%)
Mar 16, 2015 1705 1736 1688 1722 0 +29.97(+1.77%)
Mar 13, 2015 1698 1722 1665 1692 0 -15.52(-0.91%)
Mar 12, 2015 1695 1749 1671 1707 0 +23.42(+1.39%)
Mar 11, 2015 1660 1698 1638 1684 0 +17.16(+1.03%)
Mar 10, 2015 1661 1688 1634 1667 0 -2.38(-0.14%)
Mar 09, 2015 1689 1698 1639 1669 0 -14.63(-0.87%)
Mar 06, 2015 1704 1738 1660 1684 0 -27.30(-1.60%)
Mar 05, 2015 1792 1804 1700 1711 0 -75.18(-4.21%)
Mar 04, 2015 1791 1817 1792 1786 0 -12.97(-0.72%)
Mar 03, 2015 1812 1812 1799 1799 0 -31.29(-1.71%)
Mar 02, 2015 1788 1841 1771 1830 0 +44.83(+2.51%)
Feb 27, 2015 1805 1837 1755 1786 0 -21.48(-1.19%)
Feb 26, 2015 1806 1827 1792 1807 0 -0.57(-0.03%)
Feb 25, 2015 1791 1834 1768 1808 0 +14.44(+0.81%)
Feb 24, 2015 1797 1821 1762 1793 0 -22.84(-1.26%)
Feb 23, 2015 1782 1837 1773 1816 0 +26.54(+1.48%)
Feb 20, 2015 1747 1825 1719 1790 0 +104.75(+6.22%)
Feb 19, 2015 1665 1697 1653 1685 0 +15.29(+0.92%)
Feb 18, 2015 1659 1689 1644 1670 0 +5.68(+0.34%)
Feb 17, 2015 1681 1693 1647 1664 0 -0.88(-0.05%)
Feb 13, 2015 1665 1665 1665 1665 0 +13.50(+0.82%)
Feb 12, 2015 1646 1666 1621 1651 0 +16.90(+1.03%)
Feb 11, 2015 1636 1660 1607 1634 0 -7.83(-0.48%)
Feb 10, 2015 1643 1654 1604 1642 0 +8.38(+0.51%)
Feb 09, 2015 1628 1665 1595 1634 0 -5.46(-0.33%)
Feb 06, 2015 1673 1689 1613 1639 0 -28.75(-1.72%)
Feb 05, 2015 1640 1691 1631 1668 0 +30.68(+1.87%)
Feb 04, 2015 1632 1664 1624 1637 0 -5.65(-0.34%)
Feb 03, 2015 1624 1666 1619 1643 0 +28.86(+1.79%)
Feb 02, 2015 1618 1638 1578 1614 0 +5.75(+0.36%)
Jan 30, 2015 1659 1673 1601 1608 0 -62.12(-3.72%)
Jan 29, 2015 1672 1687 1640 1670 0 -1.21(-0.07%)
Jan 28, 2015 1699 1706 1652 1672 0 -7.22(-0.43%)
Jan 27, 2015 1670 1707 1640 1679 0 -14.82(-0.87%)
Jan 26, 2015 1717 1717 1673 1694 0 -19.37(-1.13%)
Jan 23, 2015 1741 1753 1698 1713 0 -33.49(-1.92%)
Jan 22, 2015 1727 1764 1698 1747 0 +31.69(+1.85%)
Jan 21, 2015 1728 1756 1686 1715 0 -11.48(-0.66%)
Jan 20, 2015 1691 1746 1657 1726 0 +37.25(+2.21%)
Jan 16, 2015 1659 1715 1643 1689 0 +30.21(+1.82%)
Jan 15, 2015 1659 1662 1625 1659 0 -42.16(-2.48%)
Jan 14, 2015 1665 1721 1663 1701 0 +18.81(+1.12%)
Jan 13, 2015 1682 1682 1682 1682 0 +18.45(+1.11%)
Jan 12, 2015 1647 1693 1633 1664 0 +6.33(+0.38%)
Jan 09, 2015 1626 1668 1615 1657 0 +28.90(+1.77%)
Jan 08, 2015 1585 1646 1580 1629 0 +47.67(+3.02%)
Jan 07, 2015 1556 1585 1541 1581 0 +26.80(+1.72%)
Jan 06, 2015 1581 1593 1519 1554 0 -20.58(-1.31%)
Jan 05, 2015 1563 1601 1557 1575 0 -0.45(-0.03%)
Jan 02, 2015 1581 1599 1551 1575 0 -4.87(-0.31%)
Dec 31, 2014 1580 1580 1580 1580 0 -1.25(-0.08%)
Dec 30, 2014 1576 1594 1565 1581 0 -0.48(-0.03%)
Dec 29, 2014 1576 1603 1561 1582 0 -3.21(-0.20%)
Dec 26, 2014 1574 1594 1557 1585 0 +24.74(+1.59%)
Dec 24, 2014 1560 1560 1560 1560 0 +3.18(+0.20%)
Dec 23, 2014 1583 1607 1532 1557 0 -32.80(-2.06%)
Dec 22, 2014 1576 1605 1552 1590 0 +26.09(+1.67%)
Dec 19, 2014 1527 1598 1509 1564 0 +31.84(+2.08%)
Dec 18, 2014 1496 1552 1491 1532 0 +48.27(+3.25%)
Dec 17, 2014 1460 1511 1451 1484 0 +21.02(+1.44%)
Dec 16, 2014 1463 1489 1458 1463 0 +3.39(+0.23%)
Dec 15, 2014 1451 1477 1432 1459 0 +21.43(+1.49%)
Dec 12, 2014 1436 1465 1419 1438 0 -14.02(-0.97%)
Dec 11, 2014 1446 1485 1431 1452 0 +17.87(+1.25%)
Dec 10, 2014 1481 1502 1416 1434 0 -57.42(-3.85%)
Dec 09, 2014 1428 1501 1407 1491 0 +56.24(+3.92%)
Dec 08, 2014 1463 1496 1427 1435 0 -29.76(-2.03%)
Dec 05, 2014 1461 1482 1436 1465 0 +11.40(+0.78%)
Dec 04, 2014 1473 1489 1444 1453 0 -12.63(-0.86%)
Dec 03, 2014 1464 1480 1448 1466 0 -5.59(-0.38%)
Dec 02, 2014 1450 1477 1444 1472 0 +30.05(+2.08%)
Dec 01, 2014 1458 1477 1433 1442 0 -17.08(-1.17%)
Nov 28, 2014 1478 1497 1454 1459 0 -19.64(-1.33%)
Nov 26, 2014 1478 1478 1478 1478 0 +36.25(+2.51%)
Nov 25, 2014 1445 1451 1422 1442 0 -3.11(-0.22%)
Nov 24, 2014 1430 1453 1402 1445 0 +19.89(+1.40%)
Nov 21, 2014 1459 1469 1415 1425 0 -16.89(-1.17%)
Nov 20, 2014 1431 1463 1410 1442 0 +6.07(+0.42%)
Nov 19, 2014 1467 1476 1425 1436 0 -38.51(-2.61%)
Nov 18, 2014 1492 1520 1456 1475 0 -6.51(-0.44%)
Nov 17, 2014 1527 1540 1471 1481 0 -39.22(-2.58%)
Nov 14, 2014 1527 1545 1514 1520 0 -2.91(-0.19%)
Nov 13, 2014 1523 1537 1507 1523 0 -6.23(-0.41%)
Nov 12, 2014 1538 1560 1512 1530 0 -19.08(-1.23%)
Nov 11, 2014 1594 1597 1508 1549 0 +2.07(+0.13%)
Nov 10, 2014 1495 1558 1477 1547 0 +56.46(+3.79%)
Nov 07, 2014 1493 1502 1452 1490 0 -0.86(-0.06%)
Nov 06, 2014 1502 1514 1458 1491 0 +0.04(+0.00%)
Nov 05, 2014 1511 1516 1475 1491 0 -11.16(-0.74%)
Nov 04, 2014 1493 1522 1473 1502 0 +6.35(+0.42%)
Nov 03, 2014 1517 1526 1481 1496 0 -19.55(-1.29%)
Oct 31, 2014 1523 1532 1481 1515 0 +10.59(+0.70%)
Oct 30, 2014 1465 1522 1457 1505 0 +27.80(+1.88%)
Oct 28, 2014 1418 1489 1400 1477 0 +71.04(+5.05%)
Oct 27, 2014 1397 1414 1402 1406 0 -0.26(-0.02%)
Oct 24, 2014 1399 1427 1387 1406 0 +2.35(+0.17%)
Oct 23, 2014 1393 1433 1378 1404 0 -12.39(-0.87%)
Oct 21, 2014 1407 1435 1390 1416 0 +12.13(+0.86%)
Oct 20, 2014 1393 1428 1376 1404 0 +6.81(+0.49%)
Oct 17, 2014 1396 1398 1385 1397 0 -0.06(-0.00%)
Oct 16, 2014 1402 1456 1365 1397 0 -36.85(-2.57%)
Oct 15, 2014 1351 1448 1325 1434 0 +62.19(+4.53%)
Oct 14, 2014 1338 1382 1330 1372 0 +52.13(+3.95%)
Oct 13, 2014 1325 1370 1315 1320 0 -13.81(-1.04%)
Oct 10, 2014 1348 1374 1323 1334 0 -28.59(-2.10%)
Oct 09, 2014 1435 1439 1328 1362 0 -75.41(-5.25%)
Oct 08, 2014 1401 1452 1378 1438 0 +38.95(+2.78%)
Oct 07, 2014 1392 1422 1378 1399 0 -5.01(-0.36%)
Oct 06, 2014 1438 1453 1400 1404 0 -29.36(-2.05%)
Oct 03, 2014 1456 1472 1427 1433 0 -6.16(-0.43%)
Oct 02, 2014 1420 1459 1398 1439 0 +22.24(+1.57%)
Oct 01, 2014 1446 1465 1402 1417 0 -34.27(-2.36%)
Sep 30, 2014 1444 1479 1427 1451 0 +4.31(+0.30%)
Sep 29, 2014 1439 1458 1428 1447 0 -8.11(-0.56%)
Sep 26, 2014 1452 1471 1430 1455 0 +12.82(+0.89%)
Sep 25, 2014 1476 1498 1430 1442 0 -74.87(-4.94%)
Sep 19, 2014 1542 1563 1491 1517 0 -18.83(-1.23%)
Sep 18, 2014 1521 1554 1511 1536 0 +14.41(+0.95%)
Sep 17, 2014 1506 1539 1495 1521 0 +16.49(+1.10%)
Sep 16, 2014 1511 1531 1487 1505 0 -4.99(-0.33%)
Sep 15, 2014 1550 1571 1490 1510 0 -24.69(-1.61%)
Sep 12, 2014 1496 1546 1473 1535 0 +40.22(+2.69%)
Sep 11, 2014 1494 1513 1463 1494 0 -6.58(-0.44%)
Sep 10, 2014 1455 1514 1441 1501 0 +44.01(+3.02%)
Sep 09, 2014 1473 1488 1446 1457 0 -19.81(-1.34%)
Sep 08, 2014 1482 1498 1461 1477 0 -8.35(-0.56%)
Sep 05, 2014 1481 1510 1468 1485 0 -8.57(-0.57%)
Sep 04, 2014 1503 1517 1487 1494 0 -1.41(-0.09%)
Sep 03, 2014 1500 1517 1479 1495 0 -4.68(-0.31%)
Sep 02, 2014 1498 1510 1477 1500 0 +5.31(+0.36%)
Aug 29, 2014 1495 1495 1495 0 +8.82(+0.59%)
Aug 28, 2014 1508 1517 1480 1486 0 -23.51(-1.56%)
Aug 27, 2014 1507 1533 1492 1509 0 +1.65(+0.11%)
Aug 26, 2014 1489 1518 1482 1508 0 +14.05(+0.94%)
Aug 25, 2014 1480 1518 1478 1494 0 +15.12(+1.02%)
Aug 22, 2014 1491 1507 1472 1478 0 -11.72(-0.79%)
Aug 21, 2014 1480 1508 1465 1490 0 +7.32(+0.49%)
Aug 20, 2014 1498 1502 1472 1483 0 -26.71(-1.77%)
Aug 19, 2014 1505 1525 1500 1510 0 -8.90(-0.59%)
Aug 18, 2014 1507 1524 1484 1518 0 +32.04(+2.16%)
Aug 15, 2014 1508 1522 1459 1486 0 -16.99(-1.13%)
Aug 14, 2014 1492 1514 1481 1503 0 +9.36(+0.63%)
Aug 13, 2014 1463 1501 1462 1494 0 +25.67(+1.75%)
Aug 12, 2014 1475 1487 1445 1468 0 -13.49(-0.91%)
Aug 11, 2014 1479 1498 1454 1482 0 +6.47(+0.44%)
Aug 08, 2014 1462 1496 1454 1475 0 +9.96(+0.68%)
Aug 07, 2014 1426 1487 1398 1465 0 +112.77(+8.34%)
Aug 06, 2014 1351 1382 1334 1353 0 -3.34(-0.25%)
Aug 05, 2014 1349 1372 1331 1356 0 -5.39(-0.40%)
Aug 04, 2014 1349 1424 1323 1361 0 +11.65(+0.86%)
Aug 01, 2014 1374 1398 1334 1350 0 -30.71(-2.22%)
Jul 31, 2014 1409 1430 1362 1380 0 -18.29(-1.31%)
Jul 23, 2014 1397 1418 1380 1399 0 -5.47(-0.39%)
Jul 22, 2014 1389 1420 1392 1404 0 +10.03(+0.72%)
Jul 21, 2014 1393 1419 1380 1394 0 -15.65(-1.11%)
Jul 18, 2014 1392 1426 1391 1410 0 +12.93(+0.93%)
Jul 17, 2014 1387 1434 1385 1397 0 -7.69(-0.55%)
Jul 16, 2014 1418 1430 1387 1405 0 -7.60(-0.54%)
Jul 15, 2014 1439 1453 1400 1412 0 -30.24(-2.10%)
Jul 14, 2014 1431 1459 1410 1442 0 +13.97(+0.98%)
Jul 11, 2014 1417 1443 1403 1428 0 +8.96(+0.63%)
Jul 10, 2014 1406 1439 1403 1419 0 -18.20(-1.27%)
Jul 09, 2014 1436 1458 1421 1438 0 -1.61(-0.11%)
Jul 08, 2014 1442 1462 1409 1439 0 -8.72(-0.60%)
Jul 07, 2014 1484 1485 1444 1448 0 -45.36(-3.04%)
Jul 03, 2014 1493 1493 1493 0 +16.66(+1.13%)
Jul 02, 2014 1492 1516 1470 1477 0 -23.27(-1.55%)
Jul 01, 2014 1479 1524 1469 1500 0 +11.54(+0.78%)
Jun 30, 2014 1494 1504 1467 1488 0 +0.55(+0.04%)
Jun 27, 2014 1463 1509 1456 1488 0 +13.86(+0.94%)
Jun 26, 2014 1447 1487 1432 1474 0 +27.98(+1.93%)
Jun 25, 2014 1423 1459 1411 1446 0 +16.20(+1.13%)
Jun 24, 2014 1446 1482 1424 1430 0 -25.47(-1.75%)
Jun 23, 2014 1435 1469 1425 1455 0 +27.29(+1.91%)
Jun 20, 2014 1426 1453 1401 1428 0 +5.77(+0.41%)
Jun 19, 2014 1439 1442 1404 1422 0 -7.46(-0.52%)
Jun 18, 2014 1417 1440 1397 1430 0 +15.44(+1.09%)
Jun 17, 2014 1406 1446 1377 1414 0 +3.03(+0.21%)
Jun 16, 2014 1391 1422 1361 1411 0 +5.04(+0.36%)
Jun 13, 2014 1408 1432 1368 1406 0 +10.12(+0.72%)
Jun 12, 2014 1412 1439 1382 1396 0 -20.64(-1.46%)
Jun 11, 2014 1410 1428 1393 1417 0 -3.04(-0.21%)
Jun 10, 2014 1434 1451 1402 1420 0 -12.94(-0.90%)
Jun 06, 2014 1429 1457 1405 1433 0 +12.00(+0.84%)
Jun 05, 2014 1383 1423 1368 1421 0 +46.47(+3.38%)
Jun 04, 2014 1383 1407 1365 1374 0 -16.33(-1.17%)
Jun 03, 2014 1400 1416 1381 1391 0 -9.63(-0.69%)
Jun 02, 2014 1432 1445 1392 1400 0 -38.34(-2.67%)
May 30, 2014 1412 1446 1408 1439 0 +28.93(+2.05%)
May 29, 2014 1402 1434 1386 1410 0 +6.42(+0.46%)
May 28, 2014 1411 1438 1378 1403 0 -12.06(-0.85%)
May 27, 2014 1428 1444 1402 1415 0 +2.26(+0.16%)
May 23, 2014 1413 1413 1413 0 +1.55(+0.11%)
May 22, 2014 1406 1430 1380 1411 0 +12.09(+0.86%)
May 21, 2014 1400 1417 1378 1399 0 +8.65(+0.62%)
May 20, 2014 1414 1420 1371 1391 0 -28.24(-1.99%)
May 19, 2014 1399 1434 1379 1419 0 +11.75(+0.84%)
May 16, 2014 1385 1413 1366 1407 0 +21.47(+1.55%)
May 15, 2014 1370 1407 1342 1386 0 +10.33(+0.75%)
May 14, 2014 1403 1425 1363 1375 0 -33.93(-2.41%)
May 13, 2014 1445 1468 1386 1409 0 -34.19(-2.37%)
May 12, 2014 1427 1467 1395 1444 0 +30.60(+2.17%)
May 09, 2014 1355 1418 1337 1413 0 +49.21(+3.61%)
May 08, 2014 1390 1435 1349 1364 0 -22.88(-1.65%)
May 07, 2014 1386 1459 1340 1387 0 +17.13(+1.25%)
May 06, 2014 1409 1423 1362 1369 0 -44.32(-3.13%)
May 05, 2014 1414 1442 1400 1414 0 -14.31(-1.00%)
May 02, 2014 1400 1437 1391 1428 0 +32.09(+2.30%)
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.