CATV Systems Sector (CIX: MSECTOR725)
2,933.76   -3.29 (-0.11%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2014 2920 2955 2915 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 -4.69(-0.16%)
Apr 07, 2014 2995 3009 2919 2944 0 -61.20(-2.04%)
Apr 04, 2014 3051 3078 3000 3006 0 -41.28(-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 -27.96(-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 +24.38(+0.80%)
Mar 04, 2014 3056 3076 3045 3062 0 +29.98(+0.99%)
Mar 03, 2014 3028 3047 3007 3032 0 -31.89(-1.04%)
Feb 28, 2014 3043 3088 3032 3064 0 +32.90(+1.09%)
Feb 27, 2014 3008 3047 2998 3031 0 +19.18(+0.64%)
Feb 26, 2014 3021 3035 2986 3012 0 -4.93(-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 +13.11(+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%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here