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 (%)
Jan 31, 2014 2903 2976 2896 2956 0 -2.41(-0.08%)
Jan 30, 2014 2888 2975 2906 2958 0 +59.63(+2.06%)
Jan 29, 2014 2906 2924 2872 2898 0 -25.17(-0.86%)
Jan 28, 2014 2941 2957 2897 2924 0 +32.67(+1.13%)
Jan 27, 2014 2885 2948 2853 2891 0 +1.32(+0.05%)
Jan 24, 2014 2874 2920 2881 2890 0 -34.67(-1.19%)
Jan 23, 2014 2921 2946 2908 2924 0 -25.00(-0.85%)
Jan 22, 2014 2929 2961 2918 2949 0 +18.39(+0.63%)
Jan 21, 2014 2953 2973 2913 2931 0 -1.76(-0.06%)
Jan 17, 2014 2933 2933 2933 0 -7.63(-0.26%)
Jan 16, 2014 2963 2975 2924 2940 0 -26.98(-0.91%)
Jan 15, 2014 2935 2995 2936 2967 0 +29.36(+1.00%)
Jan 14, 2014 2924 2951 2897 2938 0 +41.12(+1.42%)
Jan 13, 2014 2942 2967 2882 2897 0 -65.33(-2.21%)
Jan 10, 2014 2940 2976 2919 2962 0 +26.40(+0.90%)
Jan 09, 2014 2942 2956 2910 2936 0 -5.43(-0.18%)
Jan 08, 2014 2945 2983 2925 2941 0 -13.78(-0.47%)
Jan 07, 2014 2908 2976 2898 2955 0 +47.67(+1.64%)
Jan 06, 2014 2918 2940 2889 2907 0 -4.71(-0.16%)
Jan 03, 2014 2934 2943 2898 2912 0 -14.55(-0.50%)
Jan 02, 2014 2953 2959 2915 2927 0 -32.46(-1.10%)
Dec 31, 2013 2959 2959 2959 0 +7.89(+0.27%)
Dec 30, 2013 2934 2959 2927 2951 0 +11.83(+0.40%)
Dec 27, 2013 2935 2948 2917 2939 0 +14.26(+0.49%)
Dec 26, 2013 2875 2934 2907 2925 0 +5.14(+0.18%)
Dec 24, 2013 2920 2920 2920 0 +26.86(+0.93%)
Dec 23, 2013 2889 2913 2879 2893 0 +13.66(+0.47%)
Dec 20, 2013 2877 2903 2859 2879 0 +7.90(+0.28%)
Dec 19, 2013 2841 2881 2835 2871 0 +16.46(+0.58%)
Dec 18, 2013 2815 2860 2786 2855 0 +49.35(+1.76%)
Dec 17, 2013 2815 2830 2783 2806 0 -2.51(-0.09%)
Dec 16, 2013 2805 2830 2789 2808 0 +13.83(+0.49%)
Dec 13, 2013 2790 2831 2771 2794 0 +16.68(+0.60%)
Dec 12, 2013 2786 2809 2766 2778 0 -11.87(-0.43%)
Dec 11, 2013 2823 2838 2782 2789 0 -23.93(-0.85%)
Dec 10, 2013 2802 2829 2794 2813 0 -84.91(-2.93%)
Dec 09, 2013 2912 2926 2881 2898 0 +94.63(+3.38%)
Dec 06, 2013 2812 2826 2783 2804 0 +11.32(+0.41%)
Dec 05, 2013 2773 2820 2750 2792 0 +12.15(+0.44%)
Dec 04, 2013 2774 2803 2752 2780 0 -10.94(-0.39%)
Dec 03, 2013 2816 2816 2769 2791 0 -26.81(-0.95%)
Dec 02, 2013 2845 2859 2810 2818 0 -36.45(-1.28%)
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%)
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.