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 (%)
May 31, 2013 2483 2505 2462 2464 0 -35.84(-1.43%)
May 30, 2013 2483 2521 2489 2500 0 +4.36(+0.17%)
May 29, 2013 2462 2527 2481 2496 0 -35.80(-1.41%)
May 28, 2013 2538 2562 2514 2531 0 +8.99(+0.36%)
May 24, 2013 2522 2522 2522 0 -1.55(-0.06%)
May 23, 2013 2499 2535 2491 2524 0 +6.62(+0.26%)
May 22, 2013 2529 2562 2504 2517 0 -31.39(-1.23%)
May 21, 2013 2510 2564 2515 2549 0 +29.72(+1.18%)
May 20, 2013 2540 2561 2507 2519 0 -33.68(-1.32%)
May 17, 2013 2567 2574 2530 2553 0 -4.78(-0.19%)
May 16, 2013 2577 2602 2548 2557 0 -40.89(-1.57%)
May 15, 2013 2582 2606 2567 2598 0 +24.76(+0.96%)
May 13, 2013 2559 2586 2550 2574 0 -3.01(-0.12%)
May 10, 2013 2561 2593 2563 2577 0 +5.37(+0.21%)
May 09, 2013 2577 2597 2549 2571 0 -32.35(-1.24%)
May 08, 2013 2580 2616 2582 2604 0 +7.86(+0.30%)
May 07, 2013 2564 2605 2563 2596 0 +22.68(+0.88%)
May 06, 2013 2552 2584 2550 2573 0 +6.24(+0.24%)
May 03, 2013 2559 2579 2548 2567 0 +25.76(+1.01%)
May 02, 2013 2468 2551 2512 2541 0 +19.89(+0.79%)
May 01, 2013 2503 2547 2500 2521 0 +17.81(+0.71%)
Apr 30, 2013 2503 2527 2488 2503 0 +6.09(+0.24%)
Apr 29, 2013 2493 2512 2483 2497 0 +4.83(+0.19%)
Apr 26, 2013 2470 2504 2464 2492 0 +21.91(+0.89%)
Apr 25, 2013 2461 2485 2450 2470 0 +7.38(+0.30%)
Apr 24, 2013 2483 2494 2450 2463 0 -9.71(-0.39%)
Apr 23, 2013 2474 2483 2445 2473 0 +16.55(+0.67%)
Apr 22, 2013 2460 2472 2438 2456 0 +1.55(+0.06%)
Apr 19, 2013 2432 2461 2415 2455 0 +24.10(+0.99%)
Apr 18, 2013 2457 2470 2422 2431 0 -25.01(-1.02%)
Apr 17, 2013 2471 2484 2444 2456 0 -34.99(-1.40%)
Apr 16, 2013 2489 2503 2471 2491 0 +15.08(+0.61%)
Apr 15, 2013 2507 2522 2465 2475 0 -54.99(-2.17%)
Apr 12, 2013 2521 2542 2509 2530 0 +8.34(+0.33%)
Apr 11, 2013 2508 2536 2505 2522 0 +12.14(+0.48%)
Apr 10, 2013 2481 2523 2487 2510 0 +17.57(+0.70%)
Apr 09, 2013 2499 2522 2476 2492 0 -16.65(-0.66%)
Apr 08, 2013 2498 2523 2488 2509 0 -2.04(-0.08%)
Apr 05, 2013 2479 2515 2468 2511 0 -13.89(-0.55%)
Apr 04, 2013 2503 2533 2499 2525 0 +13.08(+0.52%)
Apr 03, 2013 2532 2550 2495 2512 0 -23.31(-0.92%)
Apr 02, 2013 2508 2546 2500 2535 0 +31.73(+1.27%)
Apr 01, 2013 2498 2532 2487 2504 0 -16.02(-0.64%)
Mar 28, 2013 2520 2520 2520 0 +12.30(+0.49%)
Mar 27, 2013 2474 2511 2474 2507 0 +6.69(+0.27%)
Mar 26, 2013 2506 2517 2479 2501 0 +3.65(+0.15%)
Mar 25, 2013 2491 2516 2477 2497 0 +5.13(+0.21%)
Mar 22, 2013 2446 2499 2453 2492 0 +39.97(+1.63%)
Mar 21, 2013 2392 2477 2439 2452 0 -25.82(-1.04%)
Mar 20, 2013 2452 2488 2446 2478 0 +39.18(+1.61%)
Mar 19, 2013 2440 2458 2413 2438 0 -0.56(-0.02%)
Mar 18, 2013 2421 2452 2401 2439 0 -6.28(-0.26%)
Mar 15, 2013 2454 2473 2435 2445 0 -15.66(-0.64%)
Mar 14, 2013 2371 2469 2434 2461 0 +23.59(+0.97%)
Mar 13, 2013 2445 2452 2424 2437 0 -7.98(-0.33%)
Mar 12, 2013 2445 2460 2430 2445 0 -13.29(-0.54%)
Mar 11, 2013 2434 2462 2434 2459 0 +13.66(+0.56%)
Mar 08, 2013 2443 2459 2423 2445 0 +11.89(+0.49%)
Mar 07, 2013 2362 2450 2420 2433 0 -4.58(-0.19%)
Mar 06, 2013 2375 2467 2425 2438 0 -3.98(-0.16%)
Mar 05, 2013 2431 2453 2422 2442 0 +22.94(+0.95%)
Mar 04, 2013 2388 2426 2379 2419 0 +18.89(+0.79%)
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.