CATV Systems Sector (CIX: MSECTOR725)
3,407.41   +16.81 (+0.50%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, May 22, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 22, 2015 3398 3432 3379 3407 0 +25.80(+0.76%)
May 21, 2015 3377 3418 3361 3382 0 +2.31(+0.07%)
May 20, 2015 3362 3411 3341 3379 0 +49.93(+1.50%)
May 19, 2015 3322 3344 3309 3329 0 +10.08(+0.30%)
May 18, 2015 3299 3333 3290 3319 0 +19.29(+0.58%)
May 15, 2015 3289 3309 3268 3300 0 +21.71(+0.66%)
May 14, 2015 3286 3305 3258 3278 0 +18.93(+0.58%)
May 13, 2015 3307 3323 3253 3259 0 -44.71(-1.35%)
May 12, 2015 3304 3329 3285 3304 0 -15.87(-0.48%)
May 11, 2015 3361 3375 3315 3320 0 -30.95(-0.92%)
May 08, 2015 3375 3386 3338 3351 0 +11.12(+0.33%)
May 07, 2015 3335 3365 3315 3340 0 +0.85(+0.03%)
May 06, 2015 3361 3380 3317 3339 0 -19.85(-0.59%)
May 05, 2015 3400 3419 3357 3359 0 -47.50(-1.39%)
May 04, 2015 3446 3458 3389 3406 0 +23.70(+0.70%)
May 01, 2015 3365 3390 3322 3383 0 +32.67(+0.98%)
Apr 30, 2015 3386 3418 3328 3350 0 -35.66(-1.05%)
Apr 29, 2015 3383 3414 3360 3386 0 -11.40(-0.34%)
Apr 28, 2015 3393 3410 3357 3397 0 +5.95(+0.18%)
Apr 27, 2015 3433 3456 3372 3391 0 -26.83(-0.79%)
Apr 24, 2015 3410 3449 3364 3418 0 +40.83(+1.21%)
Apr 23, 2015 3346 3458 3332 3377 0 +14.27(+0.42%)
Apr 22, 2015 3380 3385 3345 3363 0 -12.39(-0.37%)
Apr 21, 2015 3369 3411 3346 3375 0 +19.83(+0.59%)
Apr 20, 2015 3357 3389 3334 3355 0 +9.88(+0.30%)
Apr 17, 2015 3401 3410 3279 3345 0 -84.70(-2.47%)
Apr 16, 2015 3430 3450 3416 3430 0 -8.23(-0.24%)
Apr 15, 2015 3417 3464 3399 3438 0 +37.37(+1.10%)
Apr 14, 2015 3392 3428 3380 3401 0 +2.06(+0.06%)
Apr 13, 2015 3447 3462 3392 3399 0 -55.27(-1.60%)
Apr 10, 2015 3448 3471 3429 3454 0 +16.93(+0.49%)
Apr 09, 2015 3418 3446 3407 3437 0 +21.93(+0.64%)
Apr 08, 2015 3380 3423 3365 3415 0 +42.35(+1.26%)
Apr 07, 2015 3374 3404 3353 3373 0 -4.91(-0.15%)
Apr 06, 2015 3343 3403 3333 3378 0 +18.41(+0.55%)
Apr 02, 2015 3359 3359 3359 3359 0 +49.40(+1.49%)
Apr 01, 2015 3296 3322 3259 3310 0 +21.19(+0.64%)
Mar 31, 2015 3285 3326 3253 3289 0 +4.16(+0.13%)
Mar 30, 2015 3256 3307 3252 3285 0 +34.99(+1.08%)
Mar 27, 2015 3250 3284 3237 3250 0 -3.51(-0.11%)
Mar 26, 2015 3266 3283 3234 3253 0 -30.11(-0.92%)
Mar 25, 2015 3330 3353 3279 3283 0 -60.73(-1.82%)
Mar 24, 2015 3393 3406 3328 3344 0 -69.54(-2.04%)
Mar 23, 2015 3426 3445 3409 3414 0 -18.81(-0.55%)
Mar 20, 2015 3416 3445 3396 3432 0 +37.06(+1.09%)
Mar 19, 2015 3411 3424 3378 3395 0 -18.24(-0.53%)
Mar 18, 2015 3404 3431 3359 3414 0 +2.39(+0.07%)
Mar 17, 2015 3390 3432 3367 3411 0 -35.04(-1.02%)
Mar 16, 2015 3421 3457 3406 3446 0 +39.17(+1.15%)
Mar 13, 2015 3418 3434 3388 3407 0 -25.28(-0.74%)
Mar 12, 2015 3375 3443 3367 3432 0 +78.06(+2.33%)
Mar 11, 2015 3385 3397 3342 3354 0 -28.25(-0.84%)
Mar 10, 2015 3455 3462 3375 3383 0 -96.10(-2.76%)
Mar 09, 2015 3469 3488 3460 3479 0 +9.66(+0.28%)
Mar 06, 2015 3454 3486 3436 3469 0 +1.76(+0.05%)
Mar 05, 2015 3476 3482 3437 3467 0 -6.89(-0.20%)
Mar 04, 2015 3474 3480 3425 3474 0 +15.10(+0.44%)
Mar 03, 2015 3459 3465 3451 3459 0 +16.58(+0.48%)
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