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 (%)
Dec 31, 2015 3341 3341 3341 3341 0 -10.70(-0.32%)
Dec 30, 2015 3382 3389 3345 3352 0 -37.92(-1.12%)
Dec 29, 2015 3378 3406 3361 3390 0 +28.89(+0.86%)
Dec 28, 2015 3353 3375 3324 3361 0 -3.54(-0.11%)
Dec 24, 2015 3364 3364 3364 3364 0 +8.27(+0.25%)
Dec 23, 2015 3351 3371 3332 3356 0 +15.79(+0.47%)
Dec 22, 2015 3350 3372 3312 3340 0 +27.27(+0.82%)
Dec 21, 2015 3322 3331 3264 3313 0 +9.18(+0.28%)
Dec 18, 2015 3348 3352 3295 3304 0 -55.92(-1.66%)
Dec 17, 2015 3403 3422 3352 3360 0 -54.84(-1.61%)
Dec 16, 2015 3378 3424 3358 3414 0 +57.51(+1.71%)
Dec 15, 2015 3356 3415 3336 3357 0 +29.43(+0.88%)
Dec 14, 2015 3363 3377 3284 3328 0 -38.70(-1.15%)
Dec 11, 2015 3406 3451 3352 3366 0 -87.08(-2.52%)
Dec 10, 2015 3409 3488 3396 3453 0 +31.96(+0.93%)
Dec 09, 2015 3446 3477 3393 3421 0 -41.79(-1.21%)
Dec 08, 2015 3493 3508 3431 3463 0 -46.15(-1.32%)
Dec 07, 2015 3506 3537 3471 3509 0 -10.51(-0.30%)
Dec 04, 2015 3457 3535 3447 3520 0 +64.54(+1.87%)
Dec 03, 2015 3510 3532 3435 3455 0 -57.10(-1.63%)
Dec 02, 2015 3565 3578 3503 3512 0 -59.81(-1.67%)
Dec 01, 2015 3555 3582 3539 3572 0 +41.36(+1.17%)
Nov 30, 2015 3559 3569 3509 3531 0 -27.13(-0.76%)
Nov 27, 2015 3551 3574 3523 3558 0 +11.63(+0.33%)
Nov 25, 2015 3546 3546 3546 3546 0 -7.33(-0.21%)
Nov 24, 2015 3554 3569 3523 3554 0 -20.45(-0.57%)
Nov 23, 2015 3574 3578 3562 3574 0 -28.69(-0.80%)
Nov 20, 2015 3607 3612 3591 3603 0 +15.85(+0.44%)
Nov 19, 2015 3598 3615 3549 3587 0 -7.06(-0.20%)
Nov 18, 2015 3533 3598 3522 3594 0 +65.54(+1.86%)
Nov 17, 2015 3535 3559 3505 3528 0 -17.58(-0.50%)
Nov 16, 2015 3510 3553 3487 3546 0 +42.34(+1.21%)
Nov 13, 2015 3554 3587 3496 3504 0 -65.22(-1.83%)
Nov 12, 2015 3564 3599 3542 3569 0 -5.56(-0.16%)
Nov 11, 2015 3589 3596 3552 3574 0 +2.43(+0.07%)
Nov 10, 2015 3552 3596 3538 3572 0 +13.88(+0.39%)
Nov 09, 2015 3554 3583 3508 3558 0 -16.10(-0.45%)
Nov 06, 2015 3568 3588 3530 3574 0 -4.22(-0.12%)
Nov 05, 2015 3574 3599 3539 3578 0 +1.00(+0.03%)
Nov 04, 2015 3629 3656 3556 3577 0 -49.96(-1.38%)
Nov 03, 2015 3601 3638 3575 3627 0 +15.44(+0.43%)
Nov 02, 2015 3623 3655 3591 3612 0 -3.74(-0.10%)
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%)
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.