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 (%)
Nov 29, 2013 2846 2872 2838 2854 0 +11.96(+0.42%)
Nov 27, 2013 2842 2842 2842 0 +5.35(+0.19%)
Nov 26, 2013 2822 2868 2799 2837 0 +12.72(+0.45%)
Nov 25, 2013 2825 2863 2799 2824 0 +0.51(+0.02%)
Nov 22, 2013 2745 2849 2734 2824 0 +100.24(+3.68%)
Nov 21, 2013 2706 2740 2696 2724 0 +18.06(+0.67%)
Nov 20, 2013 2728 2751 2691 2706 0 -17.26(-0.63%)
Nov 19, 2013 2713 2737 2702 2723 0 +3.56(+0.13%)
Nov 18, 2013 2732 2746 2712 2719 0 -10.91(-0.40%)
Nov 15, 2013 2734 2748 2714 2730 0 -0.63(-0.02%)
Nov 14, 2013 2724 2745 2708 2731 0 +28.80(+1.07%)
Nov 12, 2013 2666 2721 2676 2702 0 -6.61(-0.24%)
Nov 11, 2013 2732 2754 2696 2709 0 -65.94(-2.38%)
Nov 08, 2013 2686 2783 2716 2775 0 +37.21(+1.36%)
Nov 07, 2013 2784 2794 2730 2737 0 -42.35(-1.52%)
Nov 06, 2013 2790 2808 2767 2780 0 +2.74(+0.10%)
Nov 05, 2013 2789 2807 2751 2777 0 -26.85(-0.96%)
Nov 04, 2013 2818 2836 2780 2804 0 -14.92(-0.53%)
Nov 01, 2013 2781 2847 2770 2819 0 +41.04(+1.48%)
Oct 31, 2013 2734 2821 2725 2778 0 +34.75(+1.27%)
Oct 30, 2013 2772 2784 2726 2743 0 -27.68(-1.00%)
Oct 29, 2013 2783 2798 2758 2771 0 -15.25(-0.55%)
Oct 28, 2013 2785 2797 2767 2786 0 -3.16(-0.11%)
Oct 25, 2013 2784 2798 2763 2789 0 +5.98(+0.21%)
Oct 24, 2013 2757 2797 2745 2783 0 +27.48(+1.00%)
Oct 23, 2013 2755 2785 2743 2756 0 -16.85(-0.61%)
Oct 22, 2013 2756 2788 2752 2772 0 +25.14(+0.92%)
Oct 21, 2013 2737 2754 2729 2747 0 +5.05(+0.18%)
Oct 18, 2013 2743 2760 2732 2742 0 -11.43(-0.42%)
Oct 17, 2013 2666 2761 2709 2754 0 +45.51(+1.68%)
Oct 16, 2013 2692 2722 2679 2708 0 +24.64(+0.92%)
Oct 15, 2013 2682 2707 2660 2684 0 -2.91(-0.11%)
Oct 14, 2013 2619 2696 2656 2686 0 +12.96(+0.48%)
Oct 11, 2013 2597 2686 2637 2673 0 +19.62(+0.74%)
Oct 10, 2013 2612 2659 2602 2654 0 +70.60(+2.73%)
Oct 09, 2013 2552 2619 2568 2583 0 -15.80(-0.61%)
Oct 08, 2013 2628 2640 2592 2599 0 -32.52(-1.24%)
Oct 07, 2013 2632 2669 2621 2632 0 -24.37(-0.92%)
Oct 04, 2013 2623 2669 2612 2656 0 +26.39(+1.00%)
Oct 03, 2013 2589 2652 2613 2630 0 -20.93(-0.79%)
Oct 02, 2013 2634 2660 2626 2650 0 -4.90(-0.18%)
Oct 01, 2013 2630 2669 2627 2655 0 +30.47(+1.16%)
Sep 27, 2013 2593 2638 2590 2625 0 +20.08(+0.77%)
Sep 26, 2013 2577 2619 2568 2605 0 +36.52(+1.42%)
Sep 25, 2013 2589 2604 2557 2568 0 -19.11(-0.74%)
Sep 24, 2013 2594 2617 2578 2587 0 -12.13(-0.47%)
Sep 23, 2013 2601 2622 2586 2600 0 -18.39(-0.70%)
Sep 20, 2013 2620 2644 2610 2618 0 -5.20(-0.20%)
Sep 19, 2013 2624 2649 2610 2623 0 +1.48(+0.06%)
Sep 18, 2013 2605 2636 2583 2622 0 +11.39(+0.44%)
Sep 17, 2013 2599 2625 2595 2610 0 +10.33(+0.40%)
Sep 16, 2013 2608 2620 2589 2600 0 +20.49(+0.79%)
Sep 13, 2013 2562 2590 2558 2579 0 +22.72(+0.89%)
Sep 12, 2013 2564 2579 2550 2557 0 -11.87(-0.46%)
Sep 11, 2013 2522 2576 2522 2569 0 +36.76(+1.45%)
Sep 10, 2013 2522 2545 2514 2532 0 +17.20(+0.68%)
Sep 09, 2013 2515 2533 2500 2515 0 -0.41(-0.02%)
Sep 06, 2013 2523 2537 2490 2515 0 -0.17(-0.01%)
Sep 05, 2013 2530 2551 2501 2515 0 -16.01(-0.63%)
Sep 04, 2013 2508 2541 2504 2531 0 +17.64(+0.70%)
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.