CATV Systems Sector (CIX: MSECTOR725)
3,410.82   +5.01 (+0.15%)
Streaming Delayed Price  /  Updated: 8:10 PM EST, Feb 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2015 3413 3431 3383 3411 0 +5.01(+0.15%)
Feb 26, 2015 3411 3416 3387 3406 0 -29.44(-0.86%)
Feb 25, 2015 3398 3459 3386 3435 0 +23.89(+0.70%)
Feb 24, 2015 3370 3427 3357 3411 0 +48.23(+1.43%)
Feb 23, 2015 3365 3397 3345 3363 0 -5.74(-0.17%)
Feb 20, 2015 3340 3377 3311 3369 0 +30.20(+0.90%)
Feb 19, 2015 3345 3360 3318 3339 0 -8.21(-0.25%)
Feb 18, 2015 3363 3375 3332 3347 0 -24.83(-0.74%)
Feb 17, 2015 3387 3401 3346 3372 0 -35.39(-1.04%)
Feb 13, 2015 3407 3407 3407 3407 0 +50.51(+1.50%)
Feb 12, 2015 3332 3363 3317 3357 0 +31.51(+0.95%)
Feb 11, 2015 3317 3340 3292 3325 0 +6.70(+0.20%)
Feb 10, 2015 3307 3328 3274 3318 0 +21.42(+0.65%)
Feb 09, 2015 3280 3310 3264 3297 0 +4.93(+0.15%)
Feb 06, 2015 3306 3328 3277 3292 0 -8.02(-0.24%)
Feb 05, 2015 3282 3329 3262 3300 0 +22.28(+0.68%)
Feb 04, 2015 3208 3348 3175 3278 0 +69.16(+2.16%)
Feb 03, 2015 3127 3219 3122 3209 0 +93.69(+3.01%)
Feb 02, 2015 3082 3123 3035 3115 0 +41.88(+1.36%)
Jan 30, 2015 3093 3117 3057 3073 0 -48.96(-1.57%)
Jan 29, 2015 3159 3177 3088 3122 0 -18.53(-0.59%)
Jan 28, 2015 3249 3258 3136 3141 0 -97.42(-3.01%)
Jan 27, 2015 3232 3265 3210 3238 0 -14.85(-0.46%)
Jan 26, 2015 3235 3270 3221 3253 0 +13.70(+0.42%)
Jan 23, 2015 3263 3270 3223 3239 0 -21.33(-0.65%)
Jan 22, 2015 3229 3268 3213 3260 0 +53.14(+1.66%)
Jan 21, 2015 3199 3221 3186 3207 0 +1.47(+0.05%)
Jan 20, 2015 3264 3270 3184 3206 0 -62.78(-1.92%)
Jan 16, 2015 3242 3273 3233 3269 0 +45.18(+1.40%)
Jan 15, 2015 3223 3249 3197 3223 0 +3.73(+0.12%)
Jan 14, 2015 3241 3257 3168 3220 0 -73.83(-2.24%)
Jan 13, 2015 3293 3293 3293 3293 0 +28.54(+0.87%)
Jan 12, 2015 3274 3297 3241 3265 0 -7.08(-0.22%)
Jan 09, 2015 3291 3306 3259 3272 0 -10.41(-0.32%)
Jan 08, 2015 3239 3321 3232 3282 0 +72.25(+2.25%)
Jan 07, 2015 3231 3245 3185 3210 0 -2.27(-0.07%)
Jan 06, 2015 3258 3266 3187 3212 0 -48.96(-1.50%)
Jan 05, 2015 3325 3335 3244 3261 0 -87.21(-2.60%)
Jan 02, 2015 3385 3404 3319 3349 0 -28.73(-0.85%)
Dec 31, 2014 3377 3377 3377 3377 0 -48.65(-1.42%)
Dec 30, 2014 3413 3446 3401 3426 0 -1.22(-0.04%)
Dec 29, 2014 3391 3441 3383 3427 0 +24.24(+0.71%)
Dec 26, 2014 3389 3416 3371 3403 0 +17.89(+0.53%)
Dec 24, 2014 3385 3385 3385 3385 0 +9.49(+0.28%)
Dec 23, 2014 3353 3399 3343 3376 0 +35.74(+1.07%)
Dec 22, 2014 3340 3371 3324 3340 0 -1.21(-0.04%)
Dec 19, 2014 3301 3357 3289 3341 0 +37.29(+1.13%)
Dec 18, 2014 3265 3321 3241 3304 0 +49.78(+1.53%)
Dec 17, 2014 3223 3265 3213 3254 0 +33.72(+1.05%)
Dec 16, 2014 3220 3277 3220 3220 0 -10.63(-0.33%)
Dec 15, 2014 3269 3282 3220 3231 0 -23.44(-0.72%)
Dec 12, 2014 3242 3291 3235 3254 0 -29.98(-0.91%)
Dec 11, 2014 3273 3317 3260 3284 0 +18.43(+0.56%)
Dec 10, 2014 3298 3312 3256 3266 0 -36.67(-1.11%)
Dec 09, 2014 3289 3319 3266 3303 0 -6.42(-0.19%)
Dec 08, 2014 3318 3339 3294 3309 0 -12.44(-0.37%)
Dec 05, 2014 3320 3345 3308 3321 0 +1.91(+0.06%)
Dec 04, 2014 3346 3359 3301 3320 0 -39.81(-1.19%)
Dec 03, 2014 3347 3374 3322 3359 0 +8.45(+0.25%)
Dec 02, 2014 3336 3364 3319 3351 0 +14.30(+0.43%)
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