Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CATV Systems Sector (CIX: MSECTOR725 )

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 (%)
Oct 30, 2015 3650 3664 3607 3616 0 -29.79(-0.82%)
Oct 29, 2015 3561 3664 3549 3646 0 +78.98(+2.21%)
Oct 28, 2015 3539 3593 3504 3567 0 +38.15(+1.08%)
Oct 27, 2015 3568 3584 3461 3528 0 -37.71(-1.06%)
Oct 26, 2015 3565 3587 3545 3566 0 +4.20(+0.12%)
Oct 23, 2015 3559 3574 3528 3562 0 +27.08(+0.77%)
Oct 22, 2015 3509 3562 3502 3535 0 +34.59(+0.99%)
Oct 21, 2015 3574 3584 3497 3500 0 -62.21(-1.75%)
Oct 20, 2015 3542 3578 3537 3562 0 +6.59(+0.19%)
Oct 19, 2015 3549 3570 3526 3556 0 -2.63(-0.07%)
Oct 16, 2015 3557 3566 3527 3558 0 +12.03(+0.34%)
Oct 15, 2015 3518 3553 3495 3546 0 +54.55(+1.56%)
Oct 14, 2015 3517 3532 3480 3492 0 -23.40(-0.67%)
Oct 13, 2015 3502 3545 3485 3515 0 +1.28(+0.04%)
Oct 12, 2015 3530 3554 3506 3514 0 -12.60(-0.36%)
Oct 09, 2015 3548 3559 3503 3527 0 -22.32(-0.63%)
Oct 08, 2015 3474 3554 3457 3549 0 +67.01(+1.92%)
Oct 07, 2015 3463 3510 3444 3482 0 +32.07(+0.93%)
Oct 06, 2015 3467 3495 3417 3450 0 -26.28(-0.76%)
Oct 05, 2015 3441 3489 3426 3476 0 +57.69(+1.69%)
Oct 02, 2015 3322 3422 3301 3418 0 +66.61(+1.99%)
Oct 01, 2015 3346 3376 3301 3352 0 +31.10(+0.94%)
Sep 30, 2015 3252 3333 3239 3321 0 +96.30(+2.99%)
Sep 29, 2015 3242 3281 3200 3224 0 -8.72(-0.27%)
Sep 28, 2015 3343 3351 3225 3233 0 -112.06(-3.35%)
Sep 25, 2015 3393 3400 3324 3345 0 -17.38(-0.52%)
Sep 24, 2015 3383 3406 3323 3363 0 -40.11(-1.18%)
Sep 23, 2015 3440 3448 3390 3403 0 -26.01(-0.76%)
Sep 22, 2015 3414 3444 3384 3429 0 -19.02(-0.55%)
Sep 21, 2015 3425 3465 3409 3448 0 +33.13(+0.97%)
Sep 18, 2015 3430 3471 3395 3415 0 -43.31(-1.25%)
Sep 17, 2015 3428 3502 3409 3458 0 +55.23(+1.62%)
Sep 16, 2015 3388 3425 3360 3403 0 +19.71(+0.58%)
Sep 15, 2015 3334 3390 3313 3383 0 +49.23(+1.48%)
Sep 14, 2015 3352 3359 3311 3334 0 -10.75(-0.32%)
Sep 11, 2015 3337 3358 3311 3344 0 -5.56(-0.17%)
Sep 10, 2015 3354 3380 3324 3350 0 -12.90(-0.38%)
Sep 09, 2015 3432 3443 3356 3363 0 -31.15(-0.92%)
Sep 08, 2015 3377 3403 3351 3394 0 +69.84(+2.10%)
Sep 04, 2015 3324 3324 3324 3324 0 -21.07(-0.63%)
Sep 03, 2015 3326 3380 3316 3345 0 +34.86(+1.05%)
Sep 02, 2015 3314 3328 3270 3310 0 +41.62(+1.27%)
Sep 01, 2015 3276 3337 3245 3269 0 -62.51(-1.88%)
Aug 31, 2015 3341 3358 3305 3331 0 -17.77(-0.53%)
Aug 28, 2015 3329 3355 3307 3349 0 +7.91(+0.24%)
Aug 27, 2015 3300 3355 3269 3341 0 +69.33(+2.12%)
Aug 26, 2015 3259 3284 3186 3272 0 +83.43(+2.62%)
Aug 25, 2015 3282 3300 3185 3188 0 -18.06(-0.56%)
Aug 24, 2015 3160 3320 3010 3207 0 -123.47(-3.71%)
Aug 21, 2015 3375 3402 3317 3330 0 -83.38(-2.44%)
Aug 20, 2015 3463 3480 3400 3413 0 -92.99(-2.65%)
Aug 19, 2015 3510 3548 3493 3506 0 +4.61(+0.13%)
Aug 18, 2015 3523 3538 3485 3502 0 -24.16(-0.69%)
Aug 17, 2015 3440 3532 3429 3526 0 +81.47(+2.37%)
Aug 14, 2015 3465 3477 3419 3444 0 -27.57(-0.79%)
Aug 13, 2015 3467 3503 3445 3472 0 +3.34(+0.10%)
Aug 12, 2015 3433 3484 3409 3469 0 +19.78(+0.57%)
Aug 11, 2015 3473 3493 3429 3449 0 -45.43(-1.30%)
Aug 10, 2015 3499 3522 3476 3494 0 +29.68(+0.86%)
Aug 07, 2015 3467 3513 3423 3465 0 -13.04(-0.37%)
Aug 06, 2015 3533 3552 3364 3478 0 -46.99(-1.33%)
Aug 05, 2015 3654 3672 3488 3525 0 -117.46(-3.23%)
Aug 04, 2015 3633 3679 3609 3642 0 -5.41(-0.15%)
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.