CATV Systems Sector (CIX: MSECTOR725)
3,317.01   -43.56 (-1.30%)
Streaming Delayed Price  /  Updated: 5:20 PM EST, Feb 8, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 08, 2016 3337 3359 3235 3317 0 -43.56(-1.30%)
Feb 05, 2016 3331 3390 3290 3361 0 +10.90(+0.33%)
Feb 04, 2016 3370 3435 3314 3350 0 -4.87(-0.15%)
Feb 03, 2016 3300 3361 3234 3355 0 +130.41(+4.04%)
Feb 02, 2016 3248 3285 3209 3224 0 -65.35(-1.99%)
Feb 01, 2016 3245 3306 3217 3289 0 +20.98(+0.64%)
Jan 29, 2016 3217 3279 3201 3269 0 +82.46(+2.59%)
Jan 28, 2016 3186 3212 3145 3186 0 +15.17(+0.48%)
Jan 27, 2016 3224 3254 3161 3171 0 -53.49(-1.66%)
Jan 26, 2016 3193 3246 3181 3224 0 +31.08(+0.97%)
Jan 25, 2016 3245 3258 3187 3193 0 -60.81(-1.87%)
Jan 22, 2016 3247 3266 3210 3254 0 +65.13(+2.04%)
Jan 21, 2016 3170 3225 3133 3189 0 +18.27(+0.58%)
Jan 20, 2016 3153 3193 3076 3171 0 -7.62(-0.24%)
Jan 19, 2016 3199 3218 3146 3178 0 +14.03(+0.44%)
Jan 15, 2016 3164 3164 3164 3164 0 -81.04(-2.50%)
Jan 14, 2016 3177 3280 3165 3245 0 +68.97(+2.17%)
Jan 13, 2016 3273 3289 3164 3176 0 -74.62(-2.30%)
Jan 12, 2016 3244 3282 3217 3251 0 +11.76(+0.36%)
Jan 11, 2016 3248 3265 3198 3239 0 +2.54(+0.08%)
Jan 08, 2016 3245 3313 3221 3237 0 +9.25(+0.29%)
Jan 07, 2016 3204 3273 3184 3227 0 -32.13(-0.99%)
Jan 06, 2016 3245 3286 3232 3260 0 -27.68(-0.84%)
Jan 05, 2016 3302 3312 3269 3287 0 -5.98(-0.18%)
Jan 04, 2016 3282 3312 3247 3293 0 -47.70(-1.43%)
Dec 31, 2015 3341 3341 3341 3341 0 -10.70(-0.32%)
Dec 30, 2015 3382 3389 3345 3352 0 -37.92(-1.12%)
Dec 29, 2015 3378 3406 3361 3390 0 +28.89(+0.86%)
Dec 28, 2015 3353 3375 3324 3361 0 -3.54(-0.11%)
Dec 24, 2015 3364 3364 3364 3364 0 +8.28(+0.25%)
Dec 23, 2015 3351 3371 3332 3356 0 +15.78(+0.47%)
Dec 22, 2015 3350 3372 3312 3340 0 +27.28(+0.82%)
Dec 21, 2015 3322 3331 3264 3313 0 +9.18(+0.28%)
Dec 18, 2015 3348 3352 3295 3304 0 -55.92(-1.66%)
Dec 17, 2015 3403 3422 3352 3360 0 -54.84(-1.61%)
Dec 16, 2015 3378 3424 3358 3414 0 +57.51(+1.71%)
Dec 15, 2015 3356 3415 3336 3357 0 +29.43(+0.88%)
Dec 14, 2015 3363 3377 3284 3328 0 -38.70(-1.15%)
Dec 11, 2015 3406 3451 3352 3366 0 -87.08(-2.52%)
Dec 10, 2015 3409 3488 3396 3453 0 +31.96(+0.93%)
Dec 09, 2015 3446 3477 3393 3421 0 -41.79(-1.21%)
Dec 08, 2015 3493 3508 3431 3463 0 -46.15(-1.32%)
Dec 07, 2015 3506 3537 3471 3509 0 -10.51(-0.30%)
Dec 04, 2015 3457 3535 3447 3520 0 +64.54(+1.87%)
Dec 03, 2015 3510 3532 3435 3455 0 -57.10(-1.63%)
Dec 02, 2015 3565 3578 3503 3512 0 -59.81(-1.67%)
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