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, 2014 3043 3088 3032 3064 0 +32.89(+1.08%)
Feb 27, 2014 3008 3047 2998 3031 0 +19.19(+0.64%)
Feb 26, 2014 3021 3035 2986 3012 0 -4.94(-0.16%)
Feb 25, 2014 3025 3049 2987 3017 0 -13.94(-0.46%)
Feb 24, 2014 3041 3071 3023 3031 0 +3.63(+0.12%)
Feb 21, 2014 3052 3073 3014 3027 0 -22.82(-0.75%)
Feb 20, 2014 3037 3072 3021 3050 0 +12.32(+0.41%)
Feb 19, 2014 3098 3113 3016 3038 0 -69.70(-2.24%)
Feb 18, 2014 3119 3132 3084 3108 0 -1.03(-0.03%)
Feb 14, 2014 3109 3109 3109 0 +28.32(+0.92%)
Feb 13, 2014 3057 3137 3059 3080 0 -42.34(-1.36%)
Feb 12, 2014 3118 3129 3104 3123 0 +13.10(+0.42%)
Feb 11, 2014 3082 3121 3076 3110 0 +26.57(+0.86%)
Feb 10, 2014 3082 3101 3066 3083 0 -11.17(-0.36%)
Feb 07, 2014 3076 3108 3066 3094 0 +26.07(+0.85%)
Feb 06, 2014 3045 3077 3032 3068 0 +32.11(+1.06%)
Feb 05, 2014 3014 3051 3000 3036 0 +104.73(+3.57%)
Feb 04, 2014 2866 2939 2873 2931 0 +36.03(+1.24%)
Feb 03, 2014 2966 2986 2883 2895 0 -60.39(-2.04%)
Jan 31, 2014 2903 2976 2896 2956 0 -2.41(-0.08%)
Jan 30, 2014 2888 2975 2906 2958 0 +59.63(+2.06%)
Jan 29, 2014 2906 2924 2872 2898 0 -25.17(-0.86%)
Jan 28, 2014 2941 2957 2897 2924 0 +32.67(+1.13%)
Jan 27, 2014 2885 2948 2853 2891 0 +1.32(+0.05%)
Jan 24, 2014 2874 2920 2881 2890 0 -34.67(-1.19%)
Jan 23, 2014 2921 2946 2908 2924 0 -25.00(-0.85%)
Jan 22, 2014 2929 2961 2918 2949 0 +18.39(+0.63%)
Jan 21, 2014 2953 2973 2913 2931 0 -1.76(-0.06%)
Jan 17, 2014 2933 2933 2933 0 -7.63(-0.26%)
Jan 16, 2014 2963 2975 2924 2940 0 -26.98(-0.91%)
Jan 15, 2014 2935 2995 2936 2967 0 +29.36(+1.00%)
Jan 14, 2014 2924 2951 2897 2938 0 +41.12(+1.42%)
Jan 13, 2014 2942 2967 2882 2897 0 -65.33(-2.21%)
Jan 10, 2014 2940 2976 2919 2962 0 +26.40(+0.90%)
Jan 09, 2014 2942 2956 2910 2936 0 -5.43(-0.18%)
Jan 08, 2014 2945 2983 2925 2941 0 -13.78(-0.47%)
Jan 07, 2014 2908 2976 2898 2955 0 +47.67(+1.64%)
Jan 06, 2014 2918 2940 2889 2907 0 -4.71(-0.16%)
Jan 03, 2014 2934 2943 2898 2912 0 -14.55(-0.50%)
Jan 02, 2014 2953 2959 2915 2927 0 -32.46(-1.10%)
Dec 31, 2013 2959 2959 2959 0 +7.89(+0.27%)
Dec 30, 2013 2934 2959 2927 2951 0 +11.83(+0.40%)
Dec 27, 2013 2935 2948 2917 2939 0 +14.26(+0.49%)
Dec 26, 2013 2875 2934 2907 2925 0 +5.14(+0.18%)
Dec 24, 2013 2920 2920 2920 0 +26.86(+0.93%)
Dec 23, 2013 2889 2913 2879 2893 0 +13.66(+0.47%)
Dec 20, 2013 2877 2903 2859 2879 0 +7.90(+0.28%)
Dec 19, 2013 2841 2881 2835 2871 0 +16.46(+0.58%)
Dec 18, 2013 2815 2860 2786 2855 0 +49.35(+1.76%)
Dec 17, 2013 2815 2830 2783 2806 0 -2.51(-0.09%)
Dec 16, 2013 2805 2830 2789 2808 0 +13.83(+0.49%)
Dec 13, 2013 2790 2831 2771 2794 0 +16.68(+0.60%)
Dec 12, 2013 2786 2809 2766 2778 0 -11.87(-0.43%)
Dec 11, 2013 2823 2838 2782 2789 0 -23.93(-0.85%)
Dec 10, 2013 2802 2829 2794 2813 0 -84.91(-2.93%)
Dec 09, 2013 2912 2926 2881 2898 0 +94.63(+3.38%)
Dec 06, 2013 2812 2826 2783 2804 0 +11.32(+0.41%)
Dec 05, 2013 2773 2820 2750 2792 0 +12.15(+0.44%)
Dec 04, 2013 2774 2803 2752 2780 0 -10.94(-0.39%)
Dec 03, 2013 2816 2816 2769 2791 0 -26.81(-0.95%)
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.