CATV Systems Sector (CIX: MSECTOR725)
3,417.83   +40.83 (+1.21%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 24, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 24, 2015 3409 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%)
Mar 02, 2015 3417 3457 3409 3442 0 +31.61(+0.93%)
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%)
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