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 (%)
Jun 30, 2014 3151 3172 3141 3155 0 -10.00(-0.32%)
Jun 27, 2014 3125 3172 3117 3165 0 +36.37(+1.16%)
Jun 26, 2014 3112 3137 3095 3129 0 +14.57(+0.47%)
Jun 25, 2014 3076 3126 3073 3114 0 +25.27(+0.82%)
Jun 24, 2014 3076 3113 3070 3089 0 +6.10(+0.20%)
Jun 23, 2014 3085 3103 3069 3083 0 -8.21(-0.27%)
Jun 20, 2014 3107 3121 3078 3091 0 -3.38(-0.11%)
Jun 19, 2014 3082 3103 3071 3095 0 +10.90(+0.35%)
Jun 18, 2014 3057 3090 3044 3084 0 +24.23(+0.79%)
Jun 17, 2014 3053 3069 3044 3060 0 -4.81(-0.16%)
Jun 16, 2014 3058 3074 3045 3064 0 -1.14(-0.04%)
Jun 13, 2014 3070 3085 3054 3065 0 -11.34(-0.37%)
Jun 12, 2014 3069 3087 3062 3077 0 -0.27(-0.01%)
Jun 11, 2014 3072 3090 3064 3077 0 -18.19(-0.59%)
Jun 10, 2014 3090 3103 3066 3095 0 +7.25(+0.23%)
Jun 06, 2014 3086 3095 3059 3088 0 +10.08(+0.33%)
Jun 05, 2014 3068 3090 3046 3078 0 +17.28(+0.56%)
Jun 04, 2014 3054 3070 3038 3061 0 -0.12(-0.00%)
Jun 03, 2014 3054 3070 3050 3061 0 -9.03(-0.29%)
Jun 02, 2014 3052 3082 3043 3070 0 +17.93(+0.59%)
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%)
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.