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 30, 2014 3056 3064 3033 3052 0 -1.42(-0.05%)
May 29, 2014 3054 3066 3034 3053 0 +7.81(+0.26%)
May 28, 2014 3057 3063 3027 3046 0 -8.87(-0.29%)
May 27, 2014 3060 3070 3040 3054 0 +6.66(+0.22%)
May 23, 2014 3048 3048 3048 0 +23.64(+0.78%)
May 22, 2014 3006 3036 2997 3024 0 +16.06(+0.53%)
May 21, 2014 2972 3016 2966 3008 0 +39.42(+1.33%)
May 20, 2014 2970 2989 2955 2969 0 -16.88(-0.57%)
May 19, 2014 2948 2998 2932 2985 0 +32.00(+1.08%)
May 16, 2014 2947 2960 2925 2953 0 -1.80(-0.06%)
May 15, 2014 2928 2959 2893 2955 0 +25.48(+0.87%)
May 14, 2014 2944 2956 2919 2930 0 -22.39(-0.76%)
May 13, 2014 2978 2992 2941 2952 0 -31.50(-1.06%)
May 12, 2014 2991 3011 2968 2984 0 -13.70(-0.46%)
May 09, 2014 2996 3009 2954 2997 0 -8.10(-0.27%)
May 08, 2014 3022 3050 2980 3005 0 -25.93(-0.86%)
May 07, 2014 3047 3057 3005 3031 0 -2.96(-0.10%)
May 06, 2014 3051 3071 3023 3034 0 -39.09(-1.27%)
May 05, 2014 3039 3076 3029 3073 0 +21.30(+0.70%)
May 02, 2014 3058 3070 3028 3052 0 +0.53(+0.02%)
May 01, 2014 3039 3062 3028 3052 0 +28.13(+0.93%)
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%)
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.