| CATV Systems Sector | (CIX: MSECTOR725) |
|
|
|
Streaming Delayed Price
/ Updated: /
|
| View: | Sector | Chart | Options | News |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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 | +5.36(+0.21%) |
| May 09, 2013 | 2577 | 2597 | 2549 | 2571 | 0 | -32.35(-1.24%) |
| May 08, 2013 | 2580 | 2616 | 2582 | 2604 | 0 | +7.87(+0.30%) |
| May 07, 2013 | 2564 | 2605 | 2563 | 2596 | 0 | +22.68(+0.88%) |
| May 06, 2013 | 2552 | 2584 | 2550 | 2573 | 0 | +6.23(+0.24%) |
| May 03, 2013 | 2559 | 2579 | 2548 | 2567 | 0 | +25.76(+1.01%) |
| May 02, 2013 | 2468 | 2551 | 2512 | 2541 | 0 | +19.88(+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 | -9.70(-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 | +24.11(+0.99%) |
| Apr 18, 2013 | 2457 | 2470 | 2422 | 2431 | 0 | -25.02(-1.02%) |
| Apr 17, 2013 | 2471 | 2484 | 2444 | 2456 | 0 | -34.98(-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 | +8.33(+0.33%) |
| Apr 11, 2013 | 2508 | 2536 | 2505 | 2522 | 0 | +12.14(+0.48%) |
| Apr 10, 2013 | 2481 | 2523 | 2487 | 2510 | 0 | +17.58(+0.71%) |
| Apr 09, 2013 | 2499 | 2522 | 2476 | 2492 | 0 | -16.66(-0.66%) |
| Apr 08, 2013 | 2498 | 2523 | 2488 | 2509 | 0 | -2.03(-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 | 2507 | 2546 | 2500 | 2535 | 0 | +31.74(+1.27%) |
| Apr 01, 2013 | 2498 | 2532 | 2487 | 2504 | 0 | -16.02(-0.64%) |
| Mar 28, 2013 | 2520 | 2520 | 2520 | 0 | +12.29(+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 | +39.98(+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 | +23.60(+0.97%) |
| Mar 13, 2013 | 2445 | 2452 | 2424 | 2437 | 0 | -7.99(-0.33%) |
| Mar 12, 2013 | 2445 | 2460 | 2430 | 2445 | 0 | -13.29(-0.54%) |
| Mar 11, 2013 | 2435 | 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 | -4.59(-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 | +18.90(+0.79%) |
