Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CATV Systems Sector (CIX: MSECTOR725 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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 -8.20(-0.25%)
Feb 18, 2015 3363 3375 3332 3347 0 -24.84(-0.74%)
Feb 17, 2015 3387 3401 3346 3372 0 -35.39(-1.04%)
Feb 13, 2015 3407 3407 3407 3407 0 +50.52(+1.51%)
Feb 12, 2015 3332 3363 3317 3357 0 +31.50(+0.95%)
Feb 11, 2015 3317 3340 3292 3325 0 +6.71(+0.20%)
Feb 10, 2015 3307 3328 3274 3318 0 +21.41(+0.65%)
Feb 09, 2015 3280 3310 3264 3297 0 +4.94(+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 +41.89(+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 -97.41(-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 +53.13(+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 +3.74(+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 +9.50(+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 +49.77(+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 -36.66(-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 +1.90(+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%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.