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 (%)
Apr 29, 2011 1887 1910 1880 1904 0 +13.73(+0.73%)
Apr 28, 2011 1867 1897 1862 1890 0 +23.03(+1.23%)
Apr 27, 2011 1850 1873 1842 1867 0 +15.21(+0.82%)
Apr 26, 2011 1839 1859 1838 1852 0 +8.72(+0.47%)
Apr 25, 2011 1840 1849 1830 1843 0 +2.92(+0.16%)
Apr 21, 2011 1825 1847 1817 1840 0 +18.13(+1.00%)
Apr 20, 2011 1807 1834 1799 1822 0 +36.25(+2.03%)
Apr 19, 2011 1772 1791 1763 1786 0 +17.29(+0.98%)
Apr 18, 2011 1765 1781 1752 1768 0 -19.37(-1.08%)
Apr 15, 2011 1780 1800 1768 1788 0 +9.53(+0.54%)
Apr 14, 2011 1773 1789 1758 1778 0 -0.72(-0.04%)
Apr 13, 2011 1785 1792 1763 1779 0 -1.09(-0.06%)
Apr 12, 2011 1784 1794 1771 1780 0 -16.24(-0.90%)
Apr 11, 2011 1803 1812 1788 1796 0 -4.41(-0.24%)
Apr 08, 2011 1809 1820 1791 1801 0 -1.39(-0.08%)
Apr 07, 2011 1802 1816 1788 1802 0 -3.84(-0.21%)
Apr 06, 2011 1813 1825 1796 1806 0 -8.05(-0.44%)
Apr 05, 2011 1804 1826 1801 1814 0 +0.41(+0.02%)
Apr 04, 2011 1799 1818 1795 1814 0 +7.64(+0.42%)
Apr 01, 2011 1784 1818 1784 1806 0 +18.08(+1.01%)
Mar 31, 2011 1778 1799 1772 1788 0 -0.33(-0.02%)
Mar 30, 2011 1786 1796 1775 1788 0 +14.37(+0.81%)
Mar 29, 2011 1764 1785 1754 1774 0 +4.67(+0.26%)
Mar 28, 2011 1789 1800 1762 1769 0 -21.56(-1.20%)
Mar 25, 2011 1779 1807 1776 1791 0 +9.01(+0.51%)
Mar 24, 2011 1758 1792 1754 1782 0 +24.70(+1.41%)
Mar 23, 2011 1737 1768 1733 1757 0 -3.55(-0.20%)
Mar 22, 2011 1748 1779 1751 1760 0 -3.15(-0.18%)
Mar 21, 2011 1760 1777 1751 1764 0 +21.70(+1.25%)
Mar 18, 2011 1764 1770 1736 1742 0 +1.04(+0.06%)
Mar 17, 2011 1742 1759 1728 1741 0 +23.38(+1.36%)
Mar 16, 2011 1742 1757 1709 1718 0 -34.25(-1.96%)
Mar 15, 2011 1733 1764 1725 1752 0 -17.09(-0.97%)
Mar 14, 2011 1779 1789 1752 1769 0 -21.71(-1.21%)
Mar 11, 2011 1775 1805 1769 1791 0 +8.13(+0.46%)
Mar 10, 2011 1797 1803 1767 1782 0 -36.50(-2.01%)
Mar 09, 2011 1824 1833 1806 1819 0 -7.26(-0.40%)
Mar 08, 2011 1819 1840 1805 1826 0 +5.10(+0.28%)
Mar 07, 2011 1845 1853 1804 1821 0 -13.00(-0.71%)
Mar 04, 2011 1843 1853 1814 1834 0 -13.80(-0.75%)
Mar 03, 2011 1819 1856 1813 1848 0 +44.25(+2.45%)
Mar 02, 2011 1798 1822 1786 1804 0 +0.84(+0.05%)
Mar 01, 2011 1820 1840 1796 1803 0 -27.77(-1.52%)
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%)
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.