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 30, 2014 3006 3034 2994 3024 0 +10.71(+0.36%)
Apr 29, 2014 3026 3033 2991 3013 0 +2.08(+0.07%)
Apr 28, 2014 3009 3031 2967 3011 0 +14.66(+0.49%)
Apr 25, 2014 3012 3025 2988 2996 0 -24.62(-0.82%)
Apr 24, 2014 3021 3048 2999 3021 0 +9.81(+0.33%)
Apr 23, 2014 2998 3027 2989 3011 0 +10.21(+0.34%)
Apr 22, 2014 2989 3038 2985 3001 0 +35.79(+1.21%)
Apr 21, 2014 2945 2971 2937 2965 0 +31.11(+1.06%)
Apr 17, 2014 2934 2934 2934 0 -3.32(-0.11%)
Apr 16, 2014 2909 2942 2900 2937 0 +42.17(+1.46%)
Apr 15, 2014 2911 2924 2857 2895 0 -13.28(-0.46%)
Apr 14, 2014 2893 2925 2881 2908 0 +27.62(+0.96%)
Apr 11, 2014 2897 2923 2872 2881 0 -35.59(-1.22%)
Apr 10, 2014 2971 2992 2912 2916 0 -70.91(-2.37%)
Apr 09, 2014 2934 2996 2932 2987 0 +47.45(+1.61%)
Apr 08, 2014 2938 2957 2903 2940 0 -4.70(-0.16%)
Apr 07, 2014 2995 3009 2919 2944 0 -61.19(-2.04%)
Apr 04, 2014 3051 3078 3000 3006 0 -41.29(-1.36%)
Apr 03, 2014 3033 3065 3021 3047 0 -4.69(-0.15%)
Apr 02, 2014 3007 3059 3008 3051 0 +37.95(+1.26%)
Apr 01, 2014 3009 3031 2988 3014 0 +14.47(+0.48%)
Mar 31, 2014 2990 3019 2983 2999 0 +20.37(+0.68%)
Mar 28, 2014 2966 2996 2949 2979 0 +24.41(+0.83%)
Mar 27, 2014 2957 2983 2939 2954 0 -14.01(-0.47%)
Mar 26, 2014 2971 3013 2952 2968 0 -0.61(-0.02%)
Mar 25, 2014 2995 3011 2952 2969 0 -32.69(-1.09%)
Mar 24, 2014 3005 3024 2954 3002 0 +4.24(+0.14%)
Mar 21, 2014 3041 3065 2988 2997 0 -27.97(-0.92%)
Mar 20, 2014 2996 3046 2988 3025 0 +26.38(+0.88%)
Mar 19, 2014 3014 3024 2980 2999 0 +49.92(+1.69%)
Mar 18, 2014 2955 2972 2929 2949 0 -17.82(-0.60%)
Mar 17, 2014 2964 2981 2954 2967 0 +10.28(+0.35%)
Mar 14, 2014 2933 2970 2930 2957 0 -56.92(-1.89%)
Mar 13, 2014 3049 3061 3001 3013 0 -32.17(-1.06%)
Mar 12, 2014 3033 3059 3020 3046 0 -10.51(-0.34%)
Mar 11, 2014 3069 3086 3041 3056 0 -15.03(-0.49%)
Mar 10, 2014 3069 3093 3053 3071 0 -9.29(-0.30%)
Mar 07, 2014 3110 3116 3067 3080 0 -22.73(-0.73%)
Mar 06, 2014 3095 3117 3078 3103 0 +16.47(+0.53%)
Mar 05, 2014 3056 3105 3049 3087 0 +24.37(+0.80%)
Mar 04, 2014 3056 3076 3045 3062 0 +29.99(+0.99%)
Mar 03, 2014 3028 3047 3007 3032 0 -31.89(-1.04%)
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%)
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.