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 (%)
Nov 30, 2017 4897 4902 4802 4836 0 -43.14(-0.88%)
Nov 29, 2017 4870 4899 4837 4879 0 +21.36(+0.44%)
Nov 28, 2017 4829 4870 4782 4858 0 +37.74(+0.78%)
Nov 27, 2017 5009 5009 4819 4820 0 -183.91(-3.68%)
Nov 24, 2017 5023 5028 4963 5004 0 -4.47(-0.09%)
Nov 22, 2017 5051 5079 4999 5009 0 -48.70(-0.96%)
Nov 21, 2017 5023 5086 4989 5057 0 +65.69(+1.32%)
Nov 20, 2017 5005 5048 4987 4992 0 +6.90(+0.14%)
Nov 17, 2017 4939 5038 4939 4985 0 +37.23(+0.75%)
Nov 16, 2017 4868 4976 4863 4948 0 +101.77(+2.10%)
Nov 15, 2017 4854 4866 4789 4846 0 -18.36(-0.38%)
Nov 14, 2017 4880 4906 4837 4864 0 -47.73(-0.97%)
Nov 13, 2017 4897 4942 4872 4912 0 -13.91(-0.28%)
Nov 10, 2017 4912 4947 4901 4926 0 +10.59(+0.22%)
Nov 09, 2017 4908 4945 4865 4915 0 -9.08(-0.18%)
Nov 08, 2017 4994 5036 4924 4924 0 -95.58(-1.90%)
Nov 07, 2017 5121 5148 4999 5020 0 -119.15(-2.32%)
Nov 06, 2017 5008 5242 4955 5139 0 +134.22(+2.68%)
Nov 03, 2017 5041 5042 4968 5005 0 -26.11(-0.52%)
Nov 02, 2017 5141 5145 4957 5031 0 +18.85(+0.38%)
Nov 01, 2017 5043 5049 4918 5012 0 +28.19(+0.57%)
Oct 31, 2017 4831 4998 4830 4984 0 +182.09(+3.79%)
Oct 30, 2017 4814 4854 4777 4802 0 -8.86(-0.18%)
Oct 27, 2017 4746 4815 4715 4811 0 +47.58(+1.00%)
Oct 26, 2017 4932 4937 4688 4763 0 -221.72(-4.45%)
Oct 25, 2017 4959 5007 4942 4985 0 +8.46(+0.17%)
Oct 24, 2017 4989 5023 4924 4976 0 -10.98(-0.22%)
Oct 23, 2017 5068 5105 4984 4987 0 -78.10(-1.54%)
Oct 20, 2017 5053 5117 5042 5065 0 +55.51(+1.11%)
Oct 19, 2017 5039 5044 4965 5010 0 -24.20(-0.48%)
Oct 18, 2017 5049 5057 5012 5034 0 -11.41(-0.23%)
Oct 17, 2017 5088 5127 5025 5045 0 -43.55(-0.86%)
Oct 16, 2017 5076 5094 5034 5089 0 +37.56(+0.74%)
Oct 13, 2017 5038 5058 4952 5051 0 +26.92(+0.54%)
Oct 12, 2017 5121 5122 4996 5025 0 -88.48(-1.73%)
Oct 11, 2017 5109 5159 5089 5113 0 -0.81(-0.02%)
Oct 10, 2017 5154 5171 5080 5114 0 +3.39(+0.07%)
Oct 09, 2017 5102 5142 5087 5110 0 -8.87(-0.17%)
Oct 06, 2017 5124 5141 5110 5119 0 -9.68(-0.19%)
Oct 05, 2017 5153 5174 5120 5129 0 +4.17(+0.08%)
Oct 04, 2017 5103 5133 5053 5125 0 +36.30(+0.71%)
Oct 03, 2017 5028 5091 4980 5089 0 +85.91(+1.72%)
Oct 02, 2017 4952 5004 4925 5003 0 +59.44(+1.20%)
Sep 29, 2017 4938 4952 4890 4943 0 +21.02(+0.43%)
Sep 28, 2017 4937 4951 4858 4922 0 -15.12(-0.31%)
Sep 27, 2017 4867 4957 4824 4937 0 +79.85(+1.64%)
Sep 26, 2017 4851 4900 4832 4857 0 +2.42(+0.05%)
Sep 25, 2017 4911 4912 4830 4855 0 -54.44(-1.11%)
Sep 22, 2017 4906 4925 4888 4909 0 +2.42(+0.05%)
Sep 21, 2017 4941 4941 4889 4907 0 -35.09(-0.71%)
Sep 20, 2017 4939 4976 4909 4942 0 +3.53(+0.07%)
Sep 19, 2017 4949 4966 4908 4939 0 -7.16(-0.14%)
Sep 18, 2017 4955 4957 4917 4946 0 +3.44(+0.07%)
Sep 15, 2017 5044 5044 4925 4942 0 -91.47(-1.82%)
Sep 14, 2017 5111 5111 5016 5034 0 -85.90(-1.68%)
Sep 13, 2017 5112 5131 5085 5120 0 +17.24(+0.34%)
Sep 12, 2017 5053 5118 5018 5102 0 +50.82(+1.01%)
Sep 11, 2017 5118 5187 5037 5052 0 -98.01(-1.90%)
Sep 08, 2017 5134 5154 5076 5150 0 -6.05(-0.12%)
Sep 07, 2017 5239 5265 5113 5156 0 -77.44(-1.48%)
Sep 06, 2017 5199 5245 5125 5233 0 +32.67(+0.63%)
Sep 05, 2017 5220 5231 5136 5200 0 -24.20(-0.46%)
Sep 01, 2017 5234 5256 5192 5225 0 -12.10(-0.23%)
Aug 31, 2017 5170 5242 5151 5237 0 +84.21(+1.63%)
Aug 30, 2017 5059 5160 5059 5153 0 +75.02(+1.48%)
Aug 29, 2017 5065 5092 5033 5078 0 +12.10(+0.24%)
Aug 28, 2017 5080 5097 5052 5065 0 -1.21(-0.02%)
Aug 25, 2017 5166 5166 5061 5067 0 -68.97(-1.34%)
Aug 24, 2017 5163 5163 5068 5136 0 -14.52(-0.28%)
Aug 23, 2017 5159 5180 5134 5150 0 -31.45(-0.61%)
Aug 22, 2017 5160 5188 5127 5182 0 +50.81(+0.99%)
Aug 21, 2017 5103 5138 5075 5131 0 +40.42(+0.79%)
Aug 18, 2017 5066 5133 5061 5090 0 -10.89(-0.21%)
Aug 17, 2017 5211 5229 5093 5101 0 -135.52(-2.59%)
Aug 16, 2017 5278 5286 5204 5237 0 -21.78(-0.41%)
Aug 15, 2017 5243 5277 5235 5259 0 -3.63(-0.07%)
Aug 14, 2017 5161 5297 5151 5262 0 +108.90(+2.11%)
Aug 11, 2017 5162 5191 5089 5153 0 -15.73(-0.30%)
Aug 10, 2017 5221 5250 5165 5169 0 -96.80(-1.84%)
Aug 09, 2017 5110 5268 5041 5266 0 +134.31(+2.62%)
Aug 08, 2017 5082 5165 5059 5131 0 +32.67(+0.64%)
Aug 07, 2017 5073 5106 5043 5099 0 +43.56(+0.86%)
Aug 04, 2017 5095 5106 5042 5055 0 -29.04(-0.57%)
Aug 03, 2017 5135 5164 5082 5084 0 -38.72(-0.76%)
Aug 02, 2017 5145 5146 5066 5123 0 -39.93(-0.77%)
Aug 01, 2017 5197 5201 5136 5163 0 -18.08(-0.35%)
Jul 31, 2017 5297 5297 5133 5181 0 +209.33(+4.21%)
Jul 28, 2017 4921 4979 4921 4972 0 +22.99(+0.46%)
Jul 27, 2017 4858 5014 4858 4949 0 +116.08(+2.40%)
Jul 26, 2017 4802 4833 4798 4833 0 +47.19(+0.99%)
Jul 25, 2017 4791 4812 4750 4785 0 +19.36(+0.41%)
Jul 24, 2017 4819 4831 4762 4766 0 -45.47(-0.95%)
Jul 21, 2017 4789 4844 4757 4812 0 +49.71(+1.04%)
Jul 20, 2017 4755 4816 4737 4762 0 +15.46(+0.33%)
Jul 19, 2017 4662 4750 4662 4746 0 +83.48(+1.79%)
Jul 18, 2017 4683 4725 4660 4663 0 -21.78(-0.46%)
Jul 17, 2017 4633 4698 4614 4685 0 +49.61(+1.07%)
Jul 14, 2017 4584 4639 4573 4635 0 +45.98(+1.00%)
Jul 13, 2017 4589 4608 4560 4589 0 -14.52(-0.32%)
Jul 12, 2017 4530 4612 4530 4604 0 +85.91(+1.90%)
Jul 11, 2017 4496 4572 4451 4518 0 +26.62(+0.59%)
Jul 10, 2017 4420 4514 4396 4491 0 +64.10(+1.45%)
Jul 07, 2017 4399 4448 4363 4427 0 +21.78(+0.49%)
Jul 06, 2017 4408 4432 4358 4405 0 -10.89(-0.25%)
Jul 05, 2017 4402 4431 4357 4416 0 +18.15(+0.41%)
Jul 03, 2017 4483 4485 4382 4398 0 -60.05(-1.35%)
Jun 30, 2017 4441 4485 4365 4458 0 +37.41(+0.85%)
Jun 29, 2017 4479 4494 4355 4421 0 -48.75(-1.09%)
Jun 28, 2017 4385 4478 4366 4469 0 +116.37(+2.67%)
Jun 27, 2017 4409 4433 4346 4353 0 -65.67(-1.49%)
Jun 26, 2017 4442 4455 4406 4419 0 -1.21(-0.03%)
Jun 23, 2017 4414 4440 4352 4420 0 +12.10(+0.27%)
Jun 22, 2017 4397 4427 4374 4408 0 +9.68(+0.22%)
Jun 21, 2017 4373 4420 4351 4398 0 +30.25(+0.69%)
Jun 20, 2017 4442 4443 4329 4368 0 -81.07(-1.82%)
Jun 19, 2017 4457 4494 4445 4449 0 -10.89(-0.24%)
Jun 16, 2017 4415 4477 4384 4460 0 +8.89(+0.20%)
Jun 15, 2017 4425 4452 4387 4451 0 -13.31(-0.30%)
Jun 14, 2017 4550 4569 4424 4464 0 -67.76(-1.50%)
Jun 13, 2017 4480 4548 4480 4532 0 +61.71(+1.38%)
Jun 12, 2017 4448 4492 4433 4470 0 +5.66(+0.13%)
Jun 09, 2017 4517 4532 4420 4465 0 -43.56(-0.97%)
Jun 08, 2017 4564 4564 4465 4508 0 -44.98(-0.99%)
Jun 07, 2017 4541 4562 4507 4553 0 +19.36(+0.43%)
Jun 06, 2017 4531 4562 4528 4534 0 -32.67(-0.72%)
Jun 05, 2017 4625 4646 4546 4566 0 -82.28(-1.77%)
Jun 02, 2017 4579 4671 4574 4649 0 +73.96(+1.62%)
Jun 01, 2017 4527 4588 4497 4575 0 +72.75(+1.62%)
May 31, 2017 4478 4514 4433 4502 0 +41.14(+0.92%)
May 30, 2017 4429 4497 4421 4461 0 +5.24(+0.12%)
May 26, 2017 4469 4487 4447 4456 0 -22.42(-0.50%)
May 25, 2017 4427 4488 4422 4478 0 +67.76(+1.54%)
May 24, 2017 4336 4420 4336 4410 0 +64.12(+1.48%)
May 23, 2017 4328 4352 4289 4346 0 +12.04(+0.28%)
May 22, 2017 4323 4359 4317 4334 0 +25.41(+0.59%)
May 19, 2017 4314 4341 4283 4309 0 +21.78(+0.51%)
May 18, 2017 4246 4321 4243 4287 0 +18.15(+0.43%)
May 17, 2017 4353 4363 4259 4269 0 -108.59(-2.48%)
May 16, 2017 4389 4396 4356 4377 0 +3.63(+0.08%)
May 15, 2017 4406 4412 4359 4374 0 -13.31(-0.30%)
May 12, 2017 4394 4403 4358 4387 0 +3.33(+0.08%)
May 11, 2017 4356 4395 4333 4384 0 +14.68(+0.34%)
May 10, 2017 4396 4403 4358 4369 0 -42.35(-0.96%)
May 09, 2017 4397 4474 4375 4411 0 +18.15(+0.41%)
May 08, 2017 4457 4457 4355 4393 0 -59.15(-1.33%)
May 05, 2017 4364 4461 4364 4452 0 +67.76(+1.55%)
May 04, 2017 4397 4421 4346 4385 0 -26.32(-0.60%)
May 03, 2017 4514 4561 4395 4411 0 -114.95(-2.54%)
May 02, 2017 4569 4569 4497 4526 0 -49.60(-1.08%)
May 01, 2017 4585 4600 4530 4576 0 +21.78(+0.48%)
Apr 28, 2017 4591 4591 4521 4554 0 -39.03(-0.85%)
Apr 27, 2017 4595 4663 4587 4593 0 +1.21(+0.03%)
Apr 26, 2017 4506 4625 4506 4592 0 +72.60(+1.61%)
Apr 25, 2017 4489 4538 4489 4519 0 +42.31(+0.95%)
Apr 24, 2017 4477 4511 4425 4477 0 +67.50(+1.53%)
Apr 21, 2017 4389 4428 4378 4409 0 +2.13(+0.05%)
Apr 20, 2017 4385 4428 4322 4407 0 +32.67(+0.75%)
Apr 19, 2017 4308 4412 4308 4374 0 +36.74(+0.85%)
Apr 18, 2017 4370 4375 4370 4338 0 -33.88(-0.78%)
Apr 17, 2017 4325 4384 4315 4371 0 +41.14(+0.95%)
Apr 13, 2017 4440 4467 4321 4330 0 -104.67(-2.36%)
Apr 12, 2017 4393 4492 4393 4435 0 +24.81(+0.56%)
Apr 11, 2017 4381 4487 4376 4410 0 +0.00(+0.00%)
Apr 10, 2017 4310 4433 4310 4410 0 +89.54(+2.07%)
Apr 07, 2017 4288 4376 4288 4321 0 -12.10(-0.28%)
Apr 06, 2017 4260 4359 4201 4333 0 +64.13(+1.50%)
Apr 05, 2017 4079 4358 4079 4269 0 +204.48(+5.03%)
Apr 04, 2017 3771 4183 3771 4064 0 +1553.76(+61.89%)
Apr 03, 2017 2538 2554 2482 2510 0 -29.04(-1.14%)
Mar 31, 2017 2619 2647 2536 2539 0 -89.39(-3.40%)
Mar 30, 2017 2614 2645 2596 2629 0 +20.57(+0.79%)
Mar 29, 2017 2580 2620 2580 2608 0 +16.34(+0.63%)
Mar 28, 2017 2582 2608 2522 2592 0 +13.31(+0.52%)
Mar 27, 2017 2577 2638 2556 2579 0 -49.61(-1.89%)
Mar 24, 2017 2642 2663 2608 2628 0 -4.84(-0.18%)
Mar 23, 2017 2610 2689 2602 2633 0 +23.44(+0.90%)
Mar 22, 2017 2668 2682 2575 2610 0 -48.40(-1.82%)
Mar 21, 2017 2629 2726 2623 2658 0 +24.20(+0.92%)
Mar 20, 2017 2529 2660 2460 2634 0 +112.83(+4.48%)
Mar 17, 2017 2396 2526 2396 2521 0 +106.48(+4.41%)
Mar 16, 2017 2335 2430 2335 2414 0 +94.38(+4.07%)
Mar 15, 2017 2305 2336 2271 2320 0 +19.81(+0.86%)
Mar 14, 2017 2298 2314 2266 2300 0 -4.38(-0.19%)
Mar 13, 2017 2242 2311 2231 2305 0 +71.47(+3.20%)
Mar 10, 2017 2260 2284 2213 2233 0 -40.62(-1.79%)
Mar 09, 2017 2169 2349 2163 2274 0 +106.48(+4.91%)
Mar 08, 2017 2200 2238 2152 2167 0 -26.62(-1.21%)
Mar 07, 2017 2188 2219 2138 2194 0 +5.17(+0.24%)
Mar 06, 2017 2257 2270 2175 2189 0 -77.17(-3.41%)
Mar 03, 2017 2339 2515 2221 2266 0 -104.60(-4.41%)
Mar 02, 2017 2436 2634 2289 2371 0 -211.65(-8.20%)
Mar 01, 2017 2481 2606 2421 2582 0 +120.99(+4.92%)
Feb 28, 2017 2632 2632 2441 2461 0 -182.70(-6.91%)
Feb 27, 2017 2558 2654 2554 2644 0 +84.81(+3.31%)
Feb 24, 2017 2586 2608 2536 2559 0 -29.08(-1.12%)
Feb 23, 2017 2580 2608 2547 2588 0 +6.74(+0.26%)
Feb 22, 2017 2509 2596 2493 2581 0 +78.75(+3.15%)
Feb 21, 2017 2446 2508 2428 2503 0 +74.43(+3.07%)
Feb 17, 2017 2428 2428 2428 2428 0 +38.77(+1.62%)
Feb 16, 2017 2385 2436 2366 2390 0 -5.30(-0.22%)
Feb 15, 2017 2421 2475 2371 2395 0 -37.56(-1.54%)
Feb 14, 2017 2471 2471 2396 2432 0 -47.79(-1.93%)
Feb 13, 2017 2525 2529 2470 2480 0 -37.55(-1.49%)
Feb 10, 2017 2492 2523 2462 2518 0 +24.83(+1.00%)
Feb 09, 2017 2425 2498 2423 2493 0 +66.11(+2.72%)
Feb 08, 2017 2343 2434 2335 2427 0 +82.38(+3.51%)
Feb 07, 2017 2348 2369 2331 2344 0 +4.16(+0.18%)
Feb 06, 2017 2389 2393 2335 2340 0 -58.68(-2.45%)
Feb 03, 2017 2354 2403 2348 2399 0 +54.52(+2.33%)
Feb 02, 2017 2302 2359 2293 2344 0 +25.97(+1.12%)
Feb 01, 2017 2475 2511 2298 2318 0 -142.28(-5.78%)
Jan 31, 2017 2438 2484 2415 2461 0 +23.64(+0.97%)
Jan 30, 2017 2424 2441 2386 2437 0 +1.25(+0.05%)
Jan 27, 2017 2427 2444 2404 2436 0 +10.43(+0.43%)
Jan 26, 2017 2411 2433 2402 2425 0 +8.48(+0.35%)
Jan 25, 2017 2433 2433 2408 2417 0 -15.73(-0.65%)
Jan 24, 2017 2437 2448 2399 2433 0 -0.36(-0.01%)
Jan 23, 2017 2428 2445 2421 2433 0 +9.70(+0.40%)
Jan 20, 2017 2413 2446 2408 2423 0 +16.96(+0.70%)
Jan 19, 2017 2433 2441 2390 2406 0 -15.75(-0.65%)
Jan 18, 2017 2481 2501 2416 2422 0 -46.04(-1.87%)
Jan 17, 2017 2471 2496 2427 2468 0 -2.42(-0.10%)
Jan 13, 2017 2471 2471 2471 2471 0 +23.02(+0.94%)
Jan 12, 2017 2439 2450 2397 2448 0 +3.97(+0.16%)
Jan 11, 2017 2457 2463 2421 2444 0 -21.81(-0.88%)
Jan 10, 2017 2481 2481 2406 2465 0 -6.05(-0.24%)
Jan 09, 2017 2463 2517 2454 2471 0 -20.99(-0.84%)
Jan 06, 2017 2571 2571 2488 2492 0 -68.95(-2.69%)
Jan 05, 2017 2608 2629 2553 2561 0 -61.75(-2.35%)
Jan 04, 2017 2498 2627 2483 2623 0 +112.75(+4.49%)
Jan 03, 2017 2393 2567 2356 2510 0 +130.67(+5.49%)
Dec 30, 2016 2380 2380 2380 2380 0 +21.37(+0.91%)
Dec 29, 2016 2337 2365 2333 2358 0 +29.67(+1.27%)
Dec 28, 2016 2337 2337 2317 2329 0 +0.00(+0.00%)
Dec 27, 2016 2332 2338 2308 2329 0 +0.00(+0.00%)
Dec 23, 2016 2329 2329 2329 2329 0 +15.75(+0.68%)
Dec 22, 2016 2285 2335 2285 2313 0 +18.01(+0.78%)
Dec 21, 2016 2283 2338 2283 2295 0 -3.63(-0.16%)
Dec 20, 2016 2265 2301 2249 2299 0 +37.12(+1.64%)
Dec 19, 2016 2190 2265 2168 2261 0 +55.73(+2.53%)
Dec 16, 2016 2164 2213 2156 2206 0 +53.90(+2.50%)
Dec 15, 2016 2182 2216 2140 2152 0 -37.56(-1.72%)
Dec 14, 2016 2159 2197 2137 2189 0 +27.87(+1.29%)
Dec 13, 2016 2193 2216 2150 2161 0 -14.70(-0.68%)
Dec 12, 2016 2255 2262 2162 2176 0 -87.23(-3.85%)
Dec 09, 2016 2257 2280 2249 2263 0 +15.75(+0.70%)
Dec 08, 2016 2226 2252 2215 2248 0 +13.33(+0.60%)
Dec 07, 2016 2186 2259 2180 2234 0 +33.92(+1.54%)
Dec 06, 2016 2147 2208 2147 2200 0 +46.04(+2.14%)
Dec 05, 2016 2140 2158 2113 2154 0 +18.17(+0.85%)
Dec 02, 2016 2112 2157 2109 2136 0 +36.35(+1.73%)
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.