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, 2010 1001 1004 992.79 997.86 0 -4.11(-0.41%)
Apr 29, 2010 989.09 1008 983.04 1002 0 +14.32(+1.45%)
Apr 28, 2010 1018 1023 979.04 987.65 0 -27.83(-2.74%)
Apr 27, 2010 1054 1065 1013 1015 0 -48.82(-4.59%)
Apr 26, 2010 1078 1081 1062 1064 0 -8.45(-0.79%)
Apr 23, 2010 1066 1074 1053 1073 0 +13.59(+1.28%)
Apr 22, 2010 1050 1061 1041 1059 0 +5.44(+0.52%)
Apr 21, 2010 1057 1061 1050 1054 0 +1.45(+0.14%)
Apr 20, 2010 1048 1059 1045 1052 0 +6.61(+0.63%)
Apr 19, 2010 1035 1050 1035 1046 0 +1.65(+0.16%)
Apr 16, 2010 1068 1071 1033 1044 0 -25.05(-2.34%)
Apr 15, 2010 1059 1073 1057 1069 0 +8.49(+0.80%)
Apr 14, 2010 1061 1068 1058 1061 0 +2.15(+0.20%)
Apr 13, 2010 1053 1061 1043 1058 0 +4.07(+0.39%)
Apr 12, 2010 1033 1055 1032 1054 0 +16.33(+1.57%)
Apr 09, 2010 1039 1040 1033 1038 0 +1.06(+0.10%)
Apr 08, 2010 1030 1041 1026 1037 0 +0.35(+0.03%)
Apr 07, 2010 1042 1043 1027 1037 0 +0.43(+0.04%)
Apr 06, 2010 1019 1040 1018 1036 0 +12.34(+1.21%)
Apr 05, 2010 1023 1032 1022 1024 0 +1.70(+0.17%)
Apr 01, 2010 1022 1022 1022 0 +10.64(+1.05%)
Mar 31, 2010 1009 1014 1000 1012 0 +2.78(+0.28%)
Mar 30, 2010 1010 1015 1002 1009 0 -3.64(-0.36%)
Mar 29, 2010 1001 1017 995.95 1012 0 +9.80(+0.98%)
Mar 26, 2010 1002 1009 991.49 1003 0 -3.03(-0.30%)
Mar 25, 2010 1007 1019 1004 1006 0 +1.46(+0.15%)
Mar 24, 2010 1007 1021 1004 1004 0 -13.97(-1.37%)
Mar 23, 2010 1015 1022 1009 1018 0 -1.43(-0.14%)
Mar 22, 2010 990.29 1021 982.63 1020 0 +24.10(+2.42%)
Mar 19, 2010 997.02 1004 967.11 995.43 0 -2.95(-0.30%)
Mar 18, 2010 999.53 1009 993.61 998.39 0 -3.72(-0.37%)
Mar 17, 2010 969.15 1007 968.96 1002 0 +38.75(+4.02%)
Mar 16, 2010 986.17 997.61 960.89 963.36 0 -23.68(-2.40%)
Mar 15, 2010 989.13 992.26 986.20 987.04 0 -13.29(-1.33%)
Mar 12, 2010 1020 1021 1000 1000 0 -9.56(-0.95%)
Mar 11, 2010 1020 1021 1006 1010 0 -9.44(-0.93%)
Mar 10, 2010 1019 1026 1012 1019 0 +3.35(+0.33%)
Mar 09, 2010 1019 1020 1006 1016 0 -3.13(-0.31%)
Mar 08, 2010 1017 1028 1009 1019 0 -2.90(-0.28%)
Mar 05, 2010 1012 1024 1008 1022 0 +17.17(+1.71%)
Mar 04, 2010 1005 1015 1002 1005 0 -6.27(-0.62%)
Mar 03, 2010 1009 1023 1008 1011 0 -0.41(-0.04%)
Mar 02, 2010 1006 1015 1002 1012 0 +2.99(+0.30%)
Mar 01, 2010 1020 1023 1006 1009 0 -6.50(-0.64%)
Feb 26, 2010 1010 1017 1003 1015 0 +7.01(+0.70%)
Feb 25, 2010 996.86 1011 987.08 1008 0 -4.27(-0.42%)
Feb 24, 2010 1007 1017 1000 1012 0 +10.07(+1.00%)
Feb 23, 2010 1005 1015 999.32 1002 0 -11.87(-1.17%)
Feb 22, 2010 1001 1016 998.40 1014 0 +7.45(+0.74%)
Feb 19, 2010 1005 1014 1001 1007 0 -7.55(-0.74%)
Feb 18, 2010 1011 1019 998.85 1014 0 +5.36(+0.53%)
Feb 17, 2010 1025 1029 990.55 1009 0 -6.98(-0.69%)
Feb 16, 2010 1005 1017 994.03 1016 0 +17.52(+1.75%)
Feb 12, 2010 998.29 998.29 998.29 0 -7.13(-0.71%)
Feb 11, 2010 997.58 1011 989.10 1005 0 +11.01(+1.11%)
Feb 10, 2010 997.31 1009 985.74 994.41 0 -9.14(-0.91%)
Feb 09, 2010 982.65 1015 983.41 1004 0 -9.29(-0.92%)
Feb 08, 2010 1006 1019 997.70 1013 0 -2.64(-0.26%)
Feb 05, 2010 1006 1019 991.41 1015 0 +5.99(+0.59%)
Feb 04, 2010 1060 1063 1007 1009 0 -67.26(-6.25%)
Feb 03, 2010 1078 1088 1070 1077 0 -2.29(-0.21%)
Feb 02, 2010 1069 1085 1063 1079 0 +8.18(+0.76%)
Feb 01, 2010 1056 1075 1045 1071 0 +24.18(+2.31%)
Jan 29, 2010 1064 1076 1038 1047 0 -15.65(-1.47%)
Jan 28, 2010 1082 1085 1052 1062 0 -10.24(-0.95%)
Jan 27, 2010 1074 1087 1058 1073 0 -8.66(-0.80%)
Jan 26, 2010 1068 1085 1059 1081 0 +3.52(+0.33%)
Jan 25, 2010 1071 1086 1069 1078 0 +3.42(+0.32%)
Jan 22, 2010 1083 1088 1066 1074 0 -12.86(-1.18%)
Jan 21, 2010 1100 1115 1085 1087 0 -15.53(-1.41%)
Jan 20, 2010 1087 1106 1082 1103 0 +9.17(+0.84%)
Jan 19, 2010 1080 1098 1080 1094 0 +7.33(+0.67%)
Jan 15, 2010 1086 1086 1086 0 -25.43(-2.29%)
Jan 14, 2010 1074 1114 1072 1112 0 +30.05(+2.78%)
Jan 13, 2010 1076 1084 1064 1082 0 +9.54(+0.89%)
Jan 12, 2010 1058 1081 1056 1072 0 +5.14(+0.48%)
Jan 11, 2010 1075 1088 1064 1067 0 -8.12(-0.76%)
Jan 08, 2010 1087 1107 1073 1075 0 -26.32(-2.39%)
Jan 07, 2010 1090 1113 1085 1101 0 +5.43(+0.50%)
Jan 06, 2010 1102 1108 1090 1096 0 -7.59(-0.69%)
Jan 05, 2010 1098 1125 1097 1103 0 -2.37(-0.21%)
Jan 04, 2010 1087 1109 1078 1106 0 +32.35(+3.01%)
Dec 31, 2009 1074 1074 1074 0 -9.58(-0.88%)
Dec 30, 2009 1100 1105 1077 1083 0 -22.42(-2.03%)
Dec 29, 2009 1124 1129 1102 1106 0 -13.09(-1.17%)
Dec 28, 2009 1107 1134 1104 1119 0 +6.05(+0.54%)
Dec 24, 2009 1106 1114 1101 1113 0 +10.05(+0.91%)
Dec 23, 2009 1097 1109 1094 1102 0 +4.13(+0.38%)
Dec 22, 2009 1099 1109 1093 1098 0 -3.51(-0.32%)
Dec 21, 2009 1093 1113 1091 1102 0 +9.10(+0.83%)
Dec 18, 2009 1108 1116 1089 1093 0 -16.86(-1.52%)
Dec 17, 2009 1117 1125 1095 1110 0 -16.21(-1.44%)
Dec 16, 2009 1139 1151 1121 1126 0 -14.63(-1.28%)
Dec 15, 2009 1140 1151 1129 1140 0 +2.64(+0.23%)
Dec 14, 2009 1134 1142 1128 1138 0 -36.15(-3.08%)
Dec 11, 2009 1154 1175 1144 1174 0 +17.03(+1.47%)
Dec 10, 2009 1152 1166 1142 1157 0 +12.56(+1.10%)
Dec 09, 2009 1162 1166 1129 1144 0 -13.45(-1.16%)
Dec 08, 2009 1169 1185 1157 1158 0 -40.08(-3.35%)
Dec 07, 2009 1197 1211 1189 1198 0 +5.82(+0.49%)
Dec 04, 2009 1206 1223 1177 1192 0 -8.38(-0.70%)
Dec 03, 2009 1223 1230 1196 1200 0 -14.32(-1.18%)
Dec 02, 2009 1175 1231 1175 1215 0 +29.27(+2.47%)
Dec 01, 2009 1171 1192 1170 1186 0 +29.47(+2.55%)
Nov 30, 2009 1156 1172 1136 1156 0 +8.12(+0.71%)
Nov 27, 2009 1120 1157 1109 1148 0 -5.94(-0.51%)
Nov 25, 2009 1154 1154 1154 0 +11.25(+0.98%)
Nov 24, 2009 1136 1150 1130 1143 0 +2.15(+0.19%)
Nov 23, 2009 1136 1154 1129 1140 0 +12.74(+1.13%)
Nov 20, 2009 1087 1131 1089 1128 0 +27.20(+2.47%)
Nov 19, 2009 1116 1120 1091 1101 0 -31.14(-2.75%)
Nov 18, 2009 1152 1161 1126 1132 0 -22.69(-1.97%)
Nov 17, 2009 1159 1163 1142 1154 0 -13.21(-1.13%)
Nov 16, 2009 1149 1183 1151 1168 0 +12.43(+1.08%)
Nov 13, 2009 1134 1163 1131 1155 0 +24.75(+2.19%)
Nov 12, 2009 1127 1162 1127 1130 0 -19.39(-1.69%)
Nov 11, 2009 1155 1165 1142 1150 0 -2.43(-0.21%)
Nov 10, 2009 1139 1161 1139 1152 0 +4.79(+0.42%)
Nov 09, 2009 1135 1150 1129 1147 0 +23.83(+2.12%)
Nov 06, 2009 1105 1130 1102 1124 0 +15.44(+1.39%)
Nov 05, 2009 1076 1112 1077 1108 0 +36.30(+3.39%)
Nov 04, 2009 1078 1092 1070 1072 0 -1.45(-0.14%)
Nov 03, 2009 1068 1085 1067 1073 0 -17.97(-1.65%)
Nov 02, 2009 1086 1112 1083 1091 0 +16.00(+1.49%)
Oct 30, 2009 1101 1113 1065 1075 0 -34.03(-3.07%)
Oct 29, 2009 1084 1127 1086 1109 0 +22.38(+2.06%)
Oct 28, 2009 1083 1094 1061 1087 0 +16.35(+1.53%)
Oct 27, 2009 1064 1079 1052 1071 0 +4.62(+0.43%)
Oct 26, 2009 1108 1112 1063 1066 0 -37.94(-3.44%)
Oct 23, 2009 1102 1111 1101 1104 0 -9.93(-0.89%)
Oct 22, 2009 1120 1129 1100 1114 0 -15.48(-1.37%)
Oct 21, 2009 1127 1144 1127 1129 0 -6.55(-0.58%)
Oct 20, 2009 1127 1139 1126 1136 0 +5.98(+0.53%)
Oct 19, 2009 1131 1143 1120 1130 0 -2.25(-0.20%)
Oct 16, 2009 1124 1144 1120 1132 0 -15.26(-1.33%)
Oct 15, 2009 1145 1160 1138 1147 0 -4.81(-0.42%)
Oct 14, 2009 1140 1155 1133 1152 0 +28.23(+2.51%)
Oct 13, 2009 1115 1125 1104 1124 0 +5.56(+0.50%)
Oct 12, 2009 1119 1128 1107 1118 0 +5.92(+0.53%)
Oct 09, 2009 1119 1121 1105 1112 0 -3.08(-0.28%)
Oct 08, 2009 1130 1133 1110 1116 0 +0.04(+0.00%)
Oct 07, 2009 1118 1124 1102 1116 0 -4.68(-0.42%)
Oct 06, 2009 1107 1127 1088 1120 0 +25.02(+2.28%)
Oct 05, 2009 1085 1098 1072 1095 0 +20.50(+1.91%)
Oct 02, 2009 1055 1097 1053 1075 0 -17.06(-1.56%)
Oct 01, 2009 1105 1125 1084 1092 0 -37.74(-3.34%)
Sep 30, 2009 1124 1134 1100 1129 0 +10.24(+0.91%)
Sep 29, 2009 1114 1135 1112 1119 0 -5.17(-0.46%)
Sep 28, 2009 1105 1127 1095 1124 0 +30.22(+2.76%)
Sep 25, 2009 1080 1100 1070 1094 0 -11.36(-1.03%)
Sep 24, 2009 1152 1159 1096 1106 0 -42.99(-3.74%)
Sep 23, 2009 1177 1189 1144 1149 0 -38.84(-3.27%)
Sep 22, 2009 1197 1207 1181 1187 0 -10.02(-0.84%)
Sep 21, 2009 1202 1211 1187 1197 0 -19.21(-1.58%)
Sep 18, 2009 1221 1231 1208 1217 0 -2.64(-0.22%)
Sep 17, 2009 1240 1248 1214 1219 0 -4.93(-0.40%)
Sep 16, 2009 1213 1245 1214 1224 0 +7.10(+0.58%)
Sep 15, 2009 1199 1222 1192 1217 0 +6.16(+0.51%)
Sep 14, 2009 1214 1222 1191 1211 0 -11.59(-0.95%)
Sep 11, 2009 1203 1231 1193 1223 0 +15.39(+1.27%)
Sep 10, 2009 1172 1211 1174 1207 0 +6.33(+0.53%)
Sep 09, 2009 1207 1212 1197 1201 0 -10.41(-0.86%)
Sep 08, 2009 1199 1217 1187 1211 0 +17.47(+1.46%)
Sep 04, 2009 1194 1194 1194 0 +14.20(+1.20%)
Sep 03, 2009 1174 1196 1167 1180 0 +4.14(+0.35%)
Sep 02, 2009 1154 1189 1154 1175 0 +8.64(+0.74%)
Sep 01, 2009 1191 1201 1163 1167 0 -32.78(-2.73%)
Aug 31, 2009 1189 1210 1184 1200 0 -3.90(-0.32%)
Aug 28, 2009 1200 1217 1191 1203 0 +0.84(+0.07%)
Aug 27, 2009 1168 1214 1167 1203 0 +16.83(+1.42%)
Aug 26, 2009 1205 1208 1180 1186 0 -19.94(-1.65%)
Aug 25, 2009 1200 1224 1198 1206 0 +6.63(+0.55%)
Aug 24, 2009 1182 1216 1183 1199 0 +5.32(+0.45%)
Aug 21, 2009 1165 1196 1167 1194 0 +20.83(+1.78%)
Aug 20, 2009 1150 1177 1148 1173 0 +21.28(+1.85%)
Aug 19, 2009 1106 1156 1107 1152 0 +28.99(+2.58%)
Aug 18, 2009 1104 1128 1105 1123 0 +30.62(+2.80%)
Aug 17, 2009 1122 1123 1088 1092 0 -30.52(-2.72%)
Aug 14, 2009 1142 1151 1113 1123 0 -19.27(-1.69%)
Aug 13, 2009 1101 1151 1096 1142 0 +46.07(+4.20%)
Aug 12, 2009 1075 1105 1073 1096 0 +14.47(+1.34%)
Aug 11, 2009 1078 1087 1072 1081 0 -5.42(-0.50%)
Aug 10, 2009 1083 1091 1079 1087 0 -3.54(-0.32%)
Aug 07, 2009 1068 1096 1063 1090 0 +35.75(+3.39%)
Aug 06, 2009 1050 1060 1049 1054 0 +4.48(+0.43%)
Aug 05, 2009 1043 1052 1036 1050 0 +5.78(+0.55%)
Aug 04, 2009 1034 1049 1034 1044 0 -1.00(-0.10%)
Aug 03, 2009 1038 1048 1035 1045 0 +13.28(+1.29%)
Jul 31, 2009 1027 1048 1025 1032 0 -4.71(-0.45%)
Jul 30, 2009 1038 1049 1033 1037 0 +0.90(+0.09%)
Jul 29, 2009 1043 1044 1006 1036 0 -0.30(-0.03%)
Jul 28, 2009 1033 1043 1027 1036 0 -5.34(-0.51%)
Jul 27, 2009 1037 1044 1030 1041 0 +0.15(+0.01%)
Jul 24, 2009 1030 1045 1025 1041 0 +8.14(+0.79%)
Jul 23, 2009 1034 1046 1020 1033 0 -9.83(-0.94%)
Jul 22, 2009 1034 1059 1035 1043 0 -5.32(-0.51%)
Jul 21, 2009 1070 1084 1040 1048 0 +21.09(+2.05%)
Jun 26, 2009 1016 1034 1012 1027 0 +9.90(+0.97%)
Jun 25, 2009 1005 1022 994.95 1017 0 +27.98(+2.83%)
Jun 24, 2009 1022 1037 978.25 989.30 0 -22.24(-2.20%)
Jun 23, 2009 995.29 1024 985.50 1012 0 +9.62(+0.96%)
Jun 22, 2009 1015 1022 998.21 1002 0 -21.66(-2.12%)
Jun 19, 2009 1036 1046 1023 1024 0 -2.27(-0.22%)
Jun 18, 2009 1013 1039 1011 1026 0 +9.58(+0.94%)
Jun 17, 2009 1012 1034 1008 1016 0 +4.43(+0.44%)
Jun 16, 2009 1036 1045 1006 1012 0 -15.57(-1.52%)
Jun 15, 2009 1011 1049 1007 1027 0 -33.82(-3.19%)
Jun 12, 2009 1087 1088 1052 1061 0 -9.93(-0.93%)
Jun 11, 2009 1052 1081 1049 1071 0 +22.76(+2.17%)
Jun 10, 2009 1056 1063 1032 1048 0 -3.17(-0.30%)
Jun 09, 2009 1066 1074 1037 1052 0 -8.35(-0.79%)
Jun 08, 2009 1066 1070 1050 1060 0 -21.39(-1.98%)
Jun 05, 2009 1092 1095 1066 1081 0 -1.62(-0.15%)
Jun 04, 2009 1076 1085 1066 1083 0 +7.00(+0.65%)
Jun 03, 2009 1067 1079 1057 1076 0 -0.90(-0.08%)
Jun 02, 2009 1068 1085 1065 1077 0 -0.81(-0.08%)
Jun 01, 2009 1081 1099 1066 1078 0 +2.70(+0.25%)
May 29, 2009 1091 1101 1067 1075 0 -3.80(-0.35%)
May 28, 2009 1078 1092 1059 1079 0 +1.46(+0.14%)
May 27, 2009 1089 1095 1071 1077 0 -7.90(-0.73%)
May 26, 2009 1050 1087 1050 1085 0 +30.09(+2.85%)
May 25, 2009 1061 1067 1047 1055 0 +0.00(+0.00%)
May 22, 2009 1061 1067 1047 1055 0 +3.56(+0.34%)
May 21, 2009 1084 1096 1043 1052 0 -49.36(-4.48%)
May 20, 2009 1095 1122 1092 1101 0 +8.23(+0.75%)
May 19, 2009 1092 1111 1081 1093 0 +2.44(+0.22%)
May 18, 2009 1084 1092 1067 1090 0 +22.28(+2.09%)
May 15, 2009 1081 1082 1058 1068 0 -9.02(-0.84%)
May 14, 2009 1066 1088 1060 1077 0 +18.26(+1.72%)
May 13, 2009 1090 1092 1059 1059 0 -42.23(-3.84%)
May 12, 2009 1096 1107 1085 1101 0 +8.89(+0.81%)
May 11, 2009 1105 1110 1080 1092 0 -25.92(-2.32%)
May 08, 2009 1114 1130 1095 1118 0 +8.42(+0.76%)
May 07, 2009 1129 1132 1101 1110 0 -3.55(-0.32%)
May 06, 2009 1095 1125 1092 1113 0 +17.59(+1.61%)
May 05, 2009 1086 1105 1075 1096 0 -0.11(-0.01%)
May 04, 2009 1089 1096 1085 1096 0 +27.58(+2.58%)
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.