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 (%)
Feb 28, 2011 1805 1838 1808 1831 0 +19.75(+1.09%)
Feb 25, 2011 1782 1818 1781 1811 0 +27.98(+1.57%)
Feb 24, 2011 1762 1794 1755 1783 0 +7.62(+0.43%)
Feb 23, 2011 1779 1802 1759 1775 0 -12.87(-0.72%)
Feb 22, 2011 1801 1821 1779 1788 0 -38.60(-2.11%)
Feb 21, 2011 1803 1836 1801 1827 0 +0.16(+0.01%)
Feb 18, 2011 1804 1836 1801 1827 0 +10.82(+0.60%)
Feb 17, 2011 1796 1831 1798 1816 0 +2.19(+0.12%)
Feb 16, 2011 1788 1827 1787 1814 0 +31.19(+1.75%)
Feb 15, 2011 1753 1789 1756 1782 0 +11.33(+0.64%)
Feb 14, 2011 1765 1782 1756 1771 0 -6.93(-0.39%)
Feb 11, 2011 1748 1785 1745 1778 0 +14.36(+0.81%)
Feb 10, 2011 1732 1770 1731 1764 0 +16.82(+0.96%)
Feb 09, 2011 1733 1758 1730 1747 0 +2.60(+0.15%)
Feb 08, 2011 1733 1753 1728 1744 0 +2.34(+0.13%)
Feb 07, 2011 1723 1753 1721 1742 0 +9.54(+0.55%)
Feb 04, 2011 1715 1741 1711 1732 0 +1.75(+0.10%)
Feb 03, 2011 1711 1738 1702 1731 0 +13.87(+0.81%)
Feb 02, 2011 1709 1733 1698 1717 0 -2.28(-0.13%)
Feb 01, 2011 1690 1724 1681 1719 0 +37.32(+2.22%)
Jan 31, 2011 1676 1705 1671 1682 0 +5.25(+0.31%)
Jan 28, 2011 1703 1724 1668 1676 0 -34.80(-2.03%)
Jan 27, 2011 1713 1745 1701 1711 0 +5.54(+0.32%)
Jan 26, 2011 1694 1720 1694 1706 0 +5.54(+0.33%)
Jan 25, 2011 1700 1713 1681 1700 0 -9.62(-0.56%)
Jan 24, 2011 1686 1719 1690 1710 0 +10.38(+0.61%)
Jan 21, 2011 1688 1721 1683 1699 0 +9.66(+0.57%)
Jan 20, 2011 1667 1699 1661 1690 0 +11.01(+0.66%)
Jan 19, 2011 1669 1708 1665 1679 0 +1.92(+0.11%)
Jan 18, 2011 1663 1690 1663 1677 0 +5.76(+0.34%)
Jan 17, 2011 1652 1675 1649 1671 0 +0.26(+0.02%)
Jan 14, 2011 1652 1675 1649 1671 0 +10.02(+0.60%)
Jan 13, 2011 1653 1675 1652 1661 0 -4.25(-0.26%)
Jan 12, 2011 1668 1682 1652 1665 0 -2.64(-0.16%)
Jan 11, 2011 1665 1683 1657 1668 0 -4.53(-0.27%)
Jan 10, 2011 1657 1681 1654 1672 0 -4.60(-0.27%)
Jan 07, 2011 1676 1692 1664 1677 0 -8.59(-0.51%)
Jan 06, 2011 1681 1703 1673 1685 0 -6.37(-0.38%)
Jan 05, 2011 1664 1701 1663 1692 0 +10.50(+0.62%)
Jan 04, 2011 1677 1693 1662 1681 0 +3.28(+0.20%)
Jan 03, 2011 1652 1697 1660 1678 0 +16.88(+1.02%)
Dec 31, 2010 1651 1667 1642 1661 0 +0.61(+0.04%)
Dec 30, 2010 1644 1667 1647 1660 0 +2.23(+0.13%)
Dec 29, 2010 1645 1670 1647 1658 0 +3.07(+0.19%)
Dec 28, 2010 1645 1663 1641 1655 0 +2.05(+0.12%)
Dec 27, 2010 1635 1665 1642 1653 0 -3.23(-0.20%)
Dec 24, 2010 1649 1667 1645 1656 0 -0.03(-0.00%)
Dec 23, 2010 1649 1667 1645 1656 0 -0.76(-0.05%)
Dec 22, 2010 1651 1671 1647 1657 0 +3.21(+0.19%)
Dec 21, 2010 1639 1661 1632 1654 0 +12.48(+0.76%)
Dec 20, 2010 1621 1650 1620 1641 0 +15.38(+0.95%)
Dec 17, 2010 1622 1644 1614 1626 0 -6.80(-0.42%)
Dec 16, 2010 1624 1644 1618 1633 0 +2.66(+0.16%)
Dec 15, 2010 1639 1655 1623 1630 0 -18.15(-1.10%)
Dec 14, 2010 1631 1670 1632 1648 0 +7.21(+0.44%)
Dec 10, 2010 1623 1650 1621 1641 0 +15.88(+0.98%)
Dec 09, 2010 1617 1637 1613 1625 0 +5.56(+0.34%)
Dec 08, 2010 1610 1631 1611 1620 0 +1.16(+0.07%)
Dec 07, 2010 1620 1640 1613 1618 0 +0.54(+0.03%)
Dec 06, 2010 1599 1626 1599 1618 0 +3.89(+0.24%)
Dec 03, 2010 1600 1622 1590 1614 0 +9.36(+0.58%)
Dec 02, 2010 1597 1616 1587 1605 0 +6.45(+0.40%)
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.