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, 2012 1137 1182 1132 1137 0 -35.52(-3.03%)
Apr 27, 2012 1114 1186 1123 1173 0 +16.59(+1.44%)
Apr 26, 2012 1106 1167 1117 1156 0 -4.22(-0.36%)
Apr 25, 2012 1123 1180 1135 1160 0 +6.82(+0.59%)
Apr 24, 2012 1117 1178 1134 1153 0 -7.47(-0.64%)
Apr 23, 2012 1089 1169 1114 1161 0 +9.92(+0.86%)
Apr 20, 2012 1110 1186 1116 1151 0 +33.02(+2.95%)
Apr 19, 2012 1078 1165 1082 1118 0 -18.17(-1.60%)
Apr 18, 2012 1095 1155 1110 1136 0 -5.96(-0.52%)
Apr 17, 2012 1055 1160 1095 1142 0 +52.23(+4.79%)
Apr 16, 2012 1059 1126 1019 1090 0 -18.97(-1.71%)
Apr 13, 2012 1108 1160 1089 1109 0 -57.89(-4.96%)
Apr 12, 2012 1132 1185 1154 1167 0 -10.36(-0.88%)
Apr 11, 2012 1109 1179 1144 1177 0 +21.99(+1.90%)
Apr 10, 2012 1159 1210 1134 1155 0 -40.75(-3.41%)
Apr 09, 2012 1169 1229 1175 1196 0 -25.88(-2.12%)
Apr 05, 2012 1175 1240 1203 1222 0 -9.60(-0.78%)
Apr 04, 2012 1197 1251 1204 1231 0 -24.89(-1.98%)
Apr 03, 2012 1216 1285 1223 1256 0 +13.52(+1.09%)
Apr 02, 2012 1196 1280 1209 1243 0 +0.05(+0.00%)
Mar 30, 2012 1211 1262 1218 1243 0 -12.40(-0.99%)
Mar 29, 2012 1214 1262 1215 1255 0 -6.84(-0.54%)
Mar 28, 2012 1258 1304 1240 1262 0 -29.67(-2.30%)
Mar 27, 2012 1268 1337 1272 1292 0 -23.43(-1.78%)
Mar 26, 2012 1288 1338 1289 1315 0 +2.43(+0.19%)
Mar 23, 2012 1251 1320 1275 1313 0 +20.10(+1.56%)
Mar 22, 2012 1312 1337 1272 1292 0 -32.66(-2.46%)
Mar 21, 2012 1283 1352 1313 1325 0 -1.26(-0.09%)
Mar 20, 2012 1283 1354 1305 1326 0 -12.39(-0.93%)
Mar 19, 2012 1328 1357 1314 1339 0 +7.31(+0.55%)
Mar 16, 2012 1306 1354 1310 1331 0 -30.34(-2.23%)
Mar 15, 2012 1310 1375 1324 1362 0 +4.22(+0.31%)
Mar 14, 2012 1329 1390 1323 1358 0 -19.40(-1.41%)
Mar 13, 2012 1376 1390 1332 1377 0 +23.78(+1.76%)
Mar 12, 2012 1361 1371 1313 1353 0 +3.23(+0.24%)
Mar 09, 2012 1305 1361 1324 1350 0 +7.39(+0.55%)
Mar 08, 2012 1289 1393 1300 1343 0 +20.22(+1.53%)
Mar 07, 2012 1239 1335 1275 1322 0 +60.07(+4.76%)
Mar 06, 2012 1247 1311 1252 1262 0 -45.60(-3.49%)
Mar 05, 2012 1257 1329 1272 1308 0 +4.86(+0.37%)
Mar 02, 2012 1303 1357 1273 1303 0 -37.32(-2.78%)
Mar 01, 2012 1338 1382 1311 1340 0 +17.54(+1.33%)
Feb 29, 2012 1305 1375 1292 1323 0 -33.79(-2.49%)
Feb 28, 2012 1336 1393 1331 1357 0 -16.09(-1.17%)
Feb 27, 2012 1323 1403 1341 1373 0 -5.09(-0.37%)
Feb 24, 2012 1346 1406 1330 1378 0 +33.59(+2.50%)
Feb 23, 2012 1334 1409 1336 1344 0 -47.28(-3.40%)
Feb 22, 2012 1399 1410 1372 1391 0 -20.63(-1.46%)
Feb 21, 2012 1394 1437 1392 1412 0 -24.33(-1.69%)
Feb 17, 2012 1436 1436 1436 0 +17.15(+1.21%)
Feb 16, 2012 1364 1430 1374 1419 0 +10.82(+0.77%)
Feb 15, 2012 1389 1449 1392 1408 0 -14.03(-0.99%)
Feb 14, 2012 1362 1436 1384 1422 0 +7.19(+0.51%)
Feb 13, 2012 1376 1434 1386 1415 0 +23.66(+1.70%)
Feb 10, 2012 1356 1442 1377 1392 0 -8.72(-0.62%)
Feb 09, 2012 1342 1437 1347 1400 0 +17.57(+1.27%)
Feb 08, 2012 1338 1406 1337 1383 0 +6.25(+0.45%)
Feb 07, 2012 1365 1424 1364 1376 0 +364.62(+36.03%)
Feb 06, 2012 67.13 1013 1011 1012 0 -0.73(-0.07%)
Feb 03, 2012 66.62 1013 1011 1013 0 +1.46(+0.14%)
Feb 02, 2012 65.35 1012 1009 1011 0 -0.22(-0.02%)
Feb 01, 2012 63.89 1012 1008 1011 0 +2.26(+0.22%)
Jan 31, 2012 1009 1010 1008 1009 0 +1.05(+0.10%)
Jan 30, 2012 1040 1041 1007 1008 0 -15.70(-1.53%)
Jan 27, 2012 1020 1069 975.49 1024 0 -6.54(-0.63%)
Jan 26, 2012 1033 1041 1020 1030 0 -4.74(-0.46%)
Jan 25, 2012 1018 1042 1011 1035 0 +16.25(+1.60%)
Jan 24, 2012 1004 1022 997.90 1019 0 +1.53(+0.15%)
Jan 23, 2012 1003 1020 1002 1017 0 +12.50(+1.24%)
Jan 20, 2012 990.23 1010 985.72 1005 0 +4.81(+0.48%)
Jan 19, 2012 995.74 1007 992.95 999.94 0 +1.43(+0.14%)
Jan 18, 2012 979.61 1001 960.13 998.51 0 +12.44(+1.26%)
Jan 17, 2012 983.91 989.24 964.79 986.07 0 +13.80(+1.42%)
Jan 13, 2012 972.26 972.26 972.26 0 -9.32(-0.95%)
Jan 12, 2012 974.52 982.69 972.68 981.59 0 +6.53(+0.67%)
Jan 11, 2012 962.61 977.16 961.04 975.05 0 +2.65(+0.27%)
Jan 10, 2012 987.97 990.11 971.67 972.40 0 -7.44(-0.76%)
Jan 09, 2012 969.33 982.78 964.86 979.84 0 +6.89(+0.71%)
Jan 06, 2012 970.20 994.35 949.42 972.95 0 -2.50(-0.26%)
Jan 05, 2012 963.10 976.62 954.37 975.45 0 -2.40(-0.25%)
Jan 04, 2012 972.48 983.44 969.51 977.85 0 +26.73(+2.81%)
Dec 30, 2011 946.04 955.61 944.81 951.12 0 -3.71(-0.39%)
Dec 29, 2011 946.26 956.71 941.84 954.83 0 +6.89(+0.73%)
Dec 28, 2011 950.97 960.05 944.48 947.94 0 -7.58(-0.79%)
Dec 27, 2011 945.72 957.15 941.23 955.52 0 +3.01(+0.32%)
Dec 23, 2011 952.50 952.50 952.50 0 -2.83(-0.30%)
Dec 21, 2011 954.66 957.77 941.01 955.34 0 -4.43(-0.46%)
Dec 20, 2011 962.34 968.96 954.08 959.77 0 +12.52(+1.32%)
Dec 19, 2011 979.78 980.39 946.95 947.25 0 -20.64(-2.13%)
Dec 16, 2011 952.20 977.02 950.09 967.89 0 +13.37(+1.40%)
Dec 15, 2011 963.08 981.23 952.35 954.52 0 +3.93(+0.41%)
Dec 14, 2011 953.39 957.97 944.25 950.59 0 -7.14(-0.75%)
Dec 13, 2011 964.97 969.66 954.69 957.73 0 -21.24(-2.17%)
Dec 12, 2011 997.17 998.01 969.79 978.97 0 -34.38(-3.39%)
Dec 09, 2011 976.26 1019 995.96 1013 0 +8.11(+0.81%)
Dec 08, 2011 984.17 1016 995.76 1005 0 -14.03(-1.38%)
Dec 07, 2011 997.86 1027 1016 1019 0 -8.73(-0.85%)
Dec 06, 2011 979.93 1029 1004 1028 0 +17.51(+1.73%)
Dec 05, 2011 989.88 1024 999.60 1010 0 +2.17(+0.22%)
Dec 02, 2011 1005 1014 994.37 1008 0 +6.33(+0.63%)
Dec 01, 2011 996.00 1008 989.82 1002 0 +0.84(+0.08%)
Nov 30, 2011 1006 1012 989.84 1001 0 +18.38(+1.87%)
Nov 29, 2011 965.06 985.98 961.61 982.76 0 +14.27(+1.47%)
Nov 28, 2011 962.43 973.84 957.25 968.50 0 +22.05(+2.33%)
Nov 25, 2011 944.81 954.28 939.73 946.44 0 -0.13(-0.01%)
Nov 23, 2011 946.57 946.57 946.57 0 -25.45(-2.62%)
Nov 22, 2011 954.65 973.12 950.99 972.02 0 +13.74(+1.43%)
Nov 21, 2011 971.59 983.12 955.29 958.28 0 -37.33(-3.75%)
Nov 18, 2011 993.13 1003 982.71 995.61 0 +6.27(+0.63%)
Nov 17, 2011 1006 1015 982.04 989.34 0 -22.73(-2.25%)
Nov 16, 2011 1004 1023 1004 1012 0 -6.57(-0.64%)
Nov 15, 2011 1016 1027 1014 1019 0 -5.54(-0.54%)
Nov 14, 2011 1024 1032 999.55 1024 0 +9.51(+0.94%)
Nov 11, 2011 1023 1038 1008 1015 0 -7.76(-0.76%)
Nov 10, 2011 1024 1029 1017 1022 0 +6.93(+0.68%)
Nov 09, 2011 1017 1032 1014 1016 0 -28.16(-2.70%)
Nov 08, 2011 1036 1045 1027 1044 0 +7.09(+0.68%)
Nov 07, 2011 1029 1041 1028 1037 0 +5.84(+0.57%)
Nov 04, 2011 1031 1041 1027 1031 0 -12.63(-1.21%)
Nov 03, 2011 1029 1045 1017 1043 0 +16.74(+1.63%)
Nov 02, 2011 1023 1032 1016 1027 0 +12.90(+1.27%)
Nov 01, 2011 1009 1024 1006 1014 0 -23.84(-2.30%)
Oct 31, 2011 1049 1058 1036 1038 0 -25.42(-2.39%)
Oct 28, 2011 1053 1067 1051 1063 0 +6.14(+0.58%)
Oct 27, 2011 1035 1061 1027 1057 0 +25.11(+2.43%)
Oct 26, 2011 1031 1036 1020 1032 0 +9.62(+0.94%)
Oct 25, 2011 1026 1033 1018 1022 0 -12.59(-1.22%)
Oct 24, 2011 1011 1036 1010 1035 0 +22.08(+2.18%)
Oct 21, 2011 1011 1020 1005 1013 0 +4.18(+0.41%)
Oct 20, 2011 1023 1028 996.77 1008 0 -17.41(-1.70%)
Oct 19, 2011 1032 1039 1022 1026 0 -6.87(-0.67%)
Oct 18, 2011 1024 1039 1019 1033 0 +3.84(+0.37%)
Oct 17, 2011 1037 1042 1023 1029 0 -12.87(-1.24%)
Oct 14, 2011 1042 1044 1035 1042 0 +8.96(+0.87%)
Oct 13, 2011 1039 1042 1029 1033 0 -8.78(-0.84%)
Oct 12, 2011 1033 1051 1033 1042 0 +10.29(+1.00%)
Oct 11, 2011 1030 1035 1026 1031 0 -8.04(-0.77%)
Oct 10, 2011 1027 1041 1027 1039 0 +21.03(+2.07%)
Oct 07, 2011 1029 1031 1006 1018 0 +4.35(+0.43%)
Oct 06, 2011 1000 1016 998.56 1014 0 +5.78(+0.57%)
Oct 05, 2011 984.38 1015 981.64 1008 0 +23.78(+2.42%)
Oct 04, 2011 964.69 986.77 953.90 984.38 0 +12.91(+1.33%)
Oct 03, 2011 983.01 990.85 969.30 971.47 0 -18.80(-1.90%)
Sep 30, 2011 986.24 999.10 986.62 990.26 0 -12.34(-1.23%)
Sep 29, 2011 1016 1024 996.24 1003 0 -2.72(-0.27%)
Sep 28, 2011 1026 1030 1005 1005 0 -18.26(-1.78%)
Sep 27, 2011 1011 1037 1012 1024 0 +10.48(+1.03%)
Sep 26, 2011 1019 1022 997.21 1013 0 -4.14(-0.41%)
Sep 23, 2011 978.75 1018 979.80 1017 0 +30.39(+3.08%)
Sep 22, 2011 999.44 1011 982.11 986.85 0 -29.42(-2.90%)
Sep 21, 2011 1042 1046 1014 1016 0 -27.55(-2.64%)
Sep 20, 2011 1058 1070 1043 1044 0 -12.05(-1.14%)
Sep 19, 2011 1054 1059 1046 1056 0 -20.22(-1.88%)
Sep 16, 2011 1087 1098 1072 1076 0 -2.99(-0.28%)
Sep 15, 2011 1080 1092 1075 1079 0 +2.34(+0.22%)
Sep 14, 2011 1087 1099 1067 1077 0 -7.96(-0.73%)
Sep 13, 2011 1082 1087 1074 1085 0 +6.55(+0.61%)
Sep 12, 2011 1082 1089 1067 1078 0 -11.49(-1.05%)
Sep 09, 2011 1091 1107 1088 1090 0 -13.61(-1.23%)
Sep 08, 2011 1111 1115 1102 1103 0 -14.89(-1.33%)
Sep 07, 2011 1114 1120 1109 1118 0 +13.27(+1.20%)
Sep 06, 2011 1096 1114 1098 1105 0 -13.88(-1.24%)
Sep 02, 2011 1119 1119 1119 0 -14.10(-1.24%)
Sep 01, 2011 1126 1148 1122 1133 0 +0.81(+0.07%)
Aug 31, 2011 1123 1138 1119 1132 0 +11.64(+1.04%)
Aug 30, 2011 1117 1125 1112 1120 0 -3.32(-0.30%)
Aug 29, 2011 1122 1130 1118 1124 0 +7.86(+0.70%)
Aug 26, 2011 1099 1116 1095 1116 0 +10.42(+0.94%)
Aug 25, 2011 1115 1121 1101 1105 0 -9.27(-0.83%)
Aug 24, 2011 1114 1120 1106 1115 0 -5.11(-0.46%)
Aug 23, 2011 1113 1121 1108 1120 0 +7.30(+0.66%)
Aug 22, 2011 1131 1138 1109 1113 0 -6.64(-0.59%)
Aug 19, 2011 1112 1131 1112 1119 0 -4.35(-0.39%)
Aug 18, 2011 1120 1138 1105 1124 0 -14.44(-1.27%)
Aug 17, 2011 1132 1140 1128 1138 0 +10.75(+0.95%)
Aug 16, 2011 1119 1133 1119 1127 0 -2.20(-0.19%)
Aug 15, 2011 1125 1136 1124 1129 0 +10.03(+0.90%)
Aug 12, 2011 1113 1128 1113 1119 0 +1.73(+0.15%)
Aug 11, 2011 1107 1126 1096 1118 0 +17.13(+1.56%)
Aug 10, 2011 1132 1138 1098 1101 0 -44.41(-3.88%)
Aug 09, 2011 1147 1148 1096 1145 0 +21.39(+1.90%)
Aug 08, 2011 1151 1156 1111 1124 0 -38.21(-3.29%)
Aug 05, 2011 1175 1183 1156 1162 0 -6.93(-0.59%)
Aug 04, 2011 1174 1183 1160 1169 0 -15.35(-1.30%)
Aug 03, 2011 1174 1191 1171 1184 0 +2.83(+0.24%)
Aug 02, 2011 1146 1192 1140 1181 0 +92.92(+8.54%)
Aug 01, 2011 1090 1099 1071 1088 0 +6.38(+0.59%)
Jul 29, 2011 1059 1085 1055 1082 0 +10.04(+0.94%)
Jul 28, 2011 1054 1085 1042 1072 0 +14.71(+1.39%)
Jul 27, 2011 1058 1068 1045 1057 0 -8.70(-0.82%)
Jul 26, 2011 1069 1073 1049 1066 0 -2.00(-0.19%)
Jul 25, 2011 1067 1075 1055 1068 0 -11.39(-1.06%)
Jul 22, 2011 1078 1083 1076 1079 0 +0.34(+0.03%)
Jul 21, 2011 1072 1081 1060 1079 0 +14.54(+1.37%)
Jul 20, 2011 1081 1084 1059 1064 0 -19.74(-1.82%)
Jul 19, 2011 1070 1087 1066 1084 0 +15.69(+1.47%)
Jul 18, 2011 1078 1087 1061 1068 0 -15.76(-1.45%)
Jul 15, 2011 1091 1102 1080 1084 0 -8.93(-0.82%)
Jul 14, 2011 1090 1112 1087 1093 0 +2.04(+0.19%)
Jul 13, 2011 1075 1095 1076 1091 0 +15.01(+1.39%)
Jul 12, 2011 1082 1090 1074 1076 0 -13.40(-1.23%)
Jul 11, 2011 1091 1097 1083 1089 0 -17.27(-1.56%)
Jul 08, 2011 1099 1110 1094 1107 0 -12.55(-1.12%)
Jul 07, 2011 1109 1128 1109 1119 0 +13.39(+1.21%)
Jul 06, 2011 1090 1108 1086 1106 0 +11.73(+1.07%)
Jul 05, 2011 1103 1122 1085 1094 0 -14.51(-1.31%)
Jul 01, 2011 1109 1109 1109 0 +4.34(+0.39%)
Jun 30, 2011 1091 1114 1089 1104 0 +12.85(+1.18%)
Jun 29, 2011 1068 1101 1061 1091 0 +22.92(+2.14%)
Jun 28, 2011 1074 1078 1063 1069 0 -0.18(-0.02%)
Jun 27, 2011 1069 1076 1065 1069 0 -3.12(-0.29%)
Jun 24, 2011 1079 1088 1070 1072 0 -8.40(-0.78%)
Jun 23, 2011 1078 1086 1066 1080 0 -5.74(-0.53%)
Jun 22, 2011 1089 1099 1083 1086 0 -5.37(-0.49%)
Jun 21, 2011 1064 1092 1063 1091 0 +20.61(+1.92%)
Jun 20, 2011 1068 1072 1066 1071 0 +5.36(+0.50%)
Jun 17, 2011 1068 1083 1053 1065 0 -4.65(-0.43%)
Jun 16, 2011 1085 1090 1065 1070 0 -16.09(-1.48%)
Jun 15, 2011 1099 1112 1083 1086 0 -23.03(-2.08%)
Jun 14, 2011 1102 1114 1102 1109 0 +10.75(+0.98%)
Jun 13, 2011 1105 1114 1096 1098 0 -15.22(-1.37%)
Jun 10, 2011 1124 1128 1100 1114 0 -14.45(-1.28%)
Jun 09, 2011 1116 1134 1111 1128 0 +16.67(+1.50%)
Jun 08, 2011 1129 1140 1106 1111 0 -27.41(-2.41%)
Jun 07, 2011 1126 1146 1117 1139 0 +22.50(+2.02%)
Jun 06, 2011 1134 1146 1113 1116 0 -17.49(-1.54%)
Jun 03, 2011 1139 1157 1126 1134 0 -97.99(-7.96%)
May 24, 2011 1235 1242 1227 1232 0 -0.87(-0.07%)
May 23, 2011 1245 1251 1212 1233 0 -25.90(-2.06%)
May 20, 2011 1246 1268 1229 1259 0 +12.66(+1.02%)
May 19, 2011 1241 1256 1238 1246 0 +8.34(+0.67%)
May 18, 2011 1223 1241 1214 1238 0 +20.46(+1.68%)
May 17, 2011 1200 1220 1198 1217 0 +1.82(+0.15%)
May 16, 2011 1221 1227 1208 1215 0 -8.80(-0.72%)
May 13, 2011 1243 1257 1206 1224 0 -15.96(-1.29%)
May 12, 2011 1180 1243 1177 1240 0 +59.48(+5.04%)
May 11, 2011 1192 1196 1174 1181 0 -14.02(-1.17%)
May 10, 2011 1181 1198 1174 1195 0 +18.57(+1.58%)
May 09, 2011 1198 1201 1170 1176 0 -19.66(-1.64%)
May 06, 2011 1204 1211 1185 1196 0 -1.14(-0.10%)
May 05, 2011 1194 1212 1187 1197 0 -5.52(-0.46%)
May 04, 2011 1217 1222 1184 1202 0 -7.37(-0.61%)
May 03, 2011 1217 1229 1203 1210 0 -14.44(-1.18%)
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.