CATV Systems Sector (CIX: MSECTOR725)
3,341.21   +69.33 (+2.12%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Aug 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 27, 2015 3300 3355 3269 3341 0 +69.33(+2.12%)
Aug 26, 2015 3259 3285 3186 3272 0 +83.43(+2.62%)
Aug 25, 2015 3282 3300 3185 3188 0 -18.06(-0.56%)
Aug 24, 2015 3160 3320 3010 3207 0 -123.47(-3.71%)
Aug 21, 2015 3375 3402 3317 3330 0 -83.38(-2.44%)
Aug 20, 2015 3463 3480 3400 3413 0 -92.98(-2.65%)
Aug 19, 2015 3510 3548 3493 3506 0 +4.61(+0.13%)
Aug 18, 2015 3523 3538 3485 3502 0 -24.16(-0.69%)
Aug 17, 2015 3440 3532 3429 3526 0 +81.47(+2.37%)
Aug 14, 2015 3465 3477 3419 3444 0 -27.57(-0.79%)
Aug 13, 2015 3467 3503 3445 3472 0 +3.35(+0.10%)
Aug 12, 2015 3433 3484 3409 3469 0 +19.78(+0.57%)
Aug 11, 2015 3473 3493 3429 3449 0 -45.43(-1.30%)
Aug 10, 2015 3499 3522 3476 3494 0 +29.68(+0.86%)
Aug 07, 2015 3467 3513 3423 3465 0 -13.04(-0.38%)
Aug 06, 2015 3533 3552 3364 3478 0 -46.98(-1.33%)
Aug 05, 2015 3654 3672 3488 3525 0 -117.47(-3.23%)
Aug 04, 2015 3633 3679 3609 3642 0 -5.41(-0.15%)
Aug 03, 2015 3626 3663 3612 3648 0 +34.10(+0.94%)
Jul 31, 2015 3633 3648 3597 3613 0 -0.47(-0.01%)
Jul 30, 2015 3595 3632 3578 3614 0 +11.77(+0.33%)
Jul 29, 2015 3589 3620 3570 3602 0 +3.84(+0.11%)
Jul 28, 2015 3561 3604 3537 3598 0 +56.90(+1.61%)
Jul 27, 2015 3587 3604 3522 3541 0 -52.87(-1.47%)
Jul 24, 2015 3613 3633 3579 3594 0 -13.30(-0.37%)
Jul 23, 2015 3692 3699 3587 3608 0 -72.33(-1.97%)
Jul 22, 2015 3678 3701 3652 3680 0 +13.96(+0.38%)
Jul 21, 2015 3676 3692 3647 3666 0 -18.75(-0.51%)
Jul 20, 2015 3683 3698 3658 3685 0 +2.37(+0.06%)
Jul 17, 2015 3672 3694 3639 3682 0 +1.12(+0.03%)
Jul 16, 2015 3680 3707 3655 3681 0 +23.23(+0.63%)
Jul 15, 2015 3623 3670 3608 3658 0 +29.94(+0.83%)
Jul 14, 2015 3656 3663 3611 3628 0 -23.02(-0.63%)
Jul 13, 2015 3646 3676 3634 3651 0 +28.53(+0.79%)
Jul 10, 2015 3588 3634 3564 3623 0 +68.51(+1.93%)
Jul 09, 2015 3582 3596 3548 3554 0 +13.74(+0.39%)
Jul 08, 2015 3571 3601 3533 3540 0 -53.33(-1.48%)
Jul 07, 2015 3582 3604 3518 3594 0 +21.46(+0.60%)
Jul 06, 2015 3552 3597 3542 3572 0 -5.89(-0.16%)
Jul 02, 2015 3578 3578 3578 3578 0 -0.93(-0.03%)
Jul 01, 2015 3503 3586 3489 3579 0 +91.25(+2.62%)
Jun 30, 2015 3499 3507 3456 3488 0 +15.38(+0.44%)
Jun 29, 2015 3519 3538 3464 3472 0 -77.17(-2.17%)
Jun 26, 2015 3534 3571 3511 3550 0 +30.41(+0.86%)
Jun 25, 2015 3512 3549 3497 3519 0 +21.48(+0.61%)
Jun 24, 2015 3525 3536 3490 3498 0 -31.01(-0.88%)
Jun 23, 2015 3533 3549 3509 3529 0 -2.16(-0.06%)
Jun 22, 2015 3519 3552 3509 3531 0 +17.97(+0.51%)
Jun 19, 2015 3507 3537 3490 3513 0 -4.32(-0.12%)
Jun 18, 2015 3499 3541 3489 3517 0 +30.96(+0.89%)
Jun 17, 2015 3464 3496 3454 3486 0 +27.90(+0.81%)
Jun 16, 2015 3433 3475 3414 3458 0 +14.42(+0.42%)
Jun 15, 2015 3424 3455 3403 3444 0 +1.08(+0.03%)
Jun 12, 2015 3452 3463 3424 3443 0 -24.40(-0.70%)
Jun 11, 2015 3449 3472 3436 3467 0 +20.85(+0.61%)
Jun 10, 2015 3443 3466 3430 3446 0 +11.17(+0.33%)
Jun 09, 2015 3420 3451 3385 3435 0 +8.85(+0.26%)
Jun 08, 2015 3471 3479 3415 3426 0 -48.38(-1.39%)
Jun 05, 2015 3455 3488 3426 3475 0 +6.55(+0.19%)
Jun 04, 2015 3467 3505 3448 3468 0 -4.81(-0.14%)
Jun 03, 2015 3481 3500 3452 3473 0 -0.05(-0.00%)
Jun 02, 2015 3464 3500 3450 3473 0 -7.58(-0.22%)
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