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 (%)
May 31, 2012 1822 1834 1798 1818 0 -7.99(-0.44%)
May 30, 2012 1833 1842 1819 1826 0 -20.72(-1.12%)
May 29, 2012 1821 1852 1823 1847 0 +17.87(+0.98%)
May 25, 2012 1829 1829 1829 0 -1.52(-0.08%)
May 24, 2012 1808 1840 1811 1830 0 +11.90(+0.65%)
May 23, 2012 1801 1823 1789 1818 0 -6.27(-0.34%)
May 22, 2012 1811 1841 1808 1825 0 +1.60(+0.09%)
May 21, 2012 1790 1826 1780 1823 0 +36.65(+2.05%)
May 18, 2012 1795 1815 1780 1786 0 -14.44(-0.80%)
May 17, 2012 1823 1844 1797 1801 0 -40.42(-2.20%)
May 16, 2012 1831 1862 1834 1841 0 +3.18(+0.17%)
May 15, 2012 1830 1866 1831 1838 0 -8.15(-0.44%)
May 14, 2012 1846 1868 1837 1846 0 -23.54(-1.26%)
May 11, 2012 1852 1893 1858 1870 0 -2.71(-0.14%)
May 10, 2012 1854 1887 1857 1872 0 +15.78(+0.85%)
May 09, 2012 1846 1876 1841 1857 0 -19.77(-1.05%)
May 08, 2012 1884 1894 1852 1876 0 -17.80(-0.94%)
May 07, 2012 1867 1906 1867 1894 0 +6.89(+0.37%)
May 04, 2012 1903 1926 1882 1887 0 -43.04(-2.23%)
May 03, 2012 1921 1953 1910 1930 0 -3.03(-0.16%)
May 02, 2012 1909 1944 1896 1933 0 -4.64(-0.24%)
May 01, 2012 1902 1957 1915 1938 0 +16.03(+0.83%)
Apr 30, 2012 1901 1932 1910 1922 0 +0.03(+0.00%)
Apr 27, 2012 1908 1934 1901 1922 0 +6.17(+0.32%)
Apr 26, 2012 1871 1931 1875 1916 0 +21.75(+1.15%)
Apr 25, 2012 1876 1904 1876 1894 0 +17.79(+0.95%)
Apr 24, 2012 1859 1888 1863 1876 0 +7.48(+0.40%)
Apr 23, 2012 1861 1881 1851 1869 0 -20.37(-1.08%)
Apr 20, 2012 1877 1905 1879 1889 0 +8.76(+0.47%)
Apr 19, 2012 1870 1905 1872 1880 0 -12.84(-0.68%)
Apr 18, 2012 1875 1905 1882 1893 0 -6.13(-0.32%)
Apr 17, 2012 1873 1907 1880 1899 0 +21.01(+1.12%)
Apr 16, 2012 1855 1885 1861 1878 0 +10.68(+0.57%)
Apr 13, 2012 1861 1887 1863 1868 0 -15.50(-0.82%)
Apr 12, 2012 1844 1890 1850 1883 0 +32.89(+1.78%)
Apr 11, 2012 1829 1861 1836 1850 0 +17.89(+0.98%)
Apr 10, 2012 1855 1872 1825 1832 0 -35.41(-1.90%)
Apr 09, 2012 1845 1876 1847 1868 0 -16.86(-0.89%)
Apr 05, 2012 1855 1891 1858 1885 0 +3.59(+0.19%)
Apr 04, 2012 1873 1894 1865 1881 0 -21.36(-1.12%)
Apr 03, 2012 1895 1920 1890 1902 0 -22.71(-1.18%)
Apr 02, 2012 1889 1932 1894 1925 0 +14.05(+0.74%)
Mar 30, 2012 1894 1920 1893 1911 0 +14.04(+0.74%)
Mar 29, 2012 1878 1900 1875 1897 0 -2.68(-0.14%)
Mar 28, 2012 1848 1919 1893 1900 0 -18.57(-0.97%)
Mar 27, 2012 1907 1933 1914 1918 0 -6.70(-0.35%)
Mar 26, 2012 1903 1931 1907 1925 0 +18.49(+0.97%)
Mar 23, 2012 1883 1912 1886 1906 0 +7.01(+0.37%)
Mar 22, 2012 1873 1911 1881 1899 0 +3.79(+0.20%)
Mar 21, 2012 1875 1908 1879 1896 0 +7.64(+0.40%)
Mar 20, 2012 1873 1898 1872 1888 0 -10.56(-0.56%)
Mar 19, 2012 1876 1906 1868 1899 0 +17.63(+0.94%)
Mar 16, 2012 1874 1896 1869 1881 0 -7.11(-0.38%)
Mar 15, 2012 1873 1899 1868 1888 0 -4.06(-0.21%)
Mar 14, 2012 1890 1913 1886 1892 0 -16.28(-0.85%)
Mar 13, 2012 1879 1911 1881 1908 0 +32.48(+1.73%)
Mar 12, 2012 1876 1890 1866 1876 0 -9.12(-0.48%)
Mar 09, 2012 1866 1893 1873 1885 0 +6.09(+0.32%)
Mar 08, 2012 1851 1887 1863 1879 0 +22.45(+1.21%)
Mar 07, 2012 1824 1864 1831 1856 0 +18.08(+0.98%)
Mar 06, 2012 1827 1857 1825 1838 0 -17.28(-0.93%)
Mar 05, 2012 1839 1866 1838 1856 0 -7.05(-0.38%)
Mar 02, 2012 1855 1881 1849 1863 0 -0.09(-0.00%)
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.