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 (%)
Apr 30, 2015 3386 3418 3328 3350 0 -35.66(-1.05%)
Apr 29, 2015 3383 3414 3360 3386 0 -11.40(-0.34%)
Apr 28, 2015 3393 3410 3357 3397 0 +5.95(+0.18%)
Apr 27, 2015 3433 3456 3372 3391 0 -26.83(-0.79%)
Apr 24, 2015 3410 3449 3364 3418 0 +40.83(+1.21%)
Apr 23, 2015 3346 3458 3332 3377 0 +14.27(+0.42%)
Apr 22, 2015 3380 3385 3345 3363 0 -12.39(-0.37%)
Apr 21, 2015 3369 3411 3346 3375 0 +19.83(+0.59%)
Apr 20, 2015 3357 3389 3334 3355 0 +9.88(+0.30%)
Apr 17, 2015 3401 3410 3279 3345 0 -84.70(-2.47%)
Apr 16, 2015 3430 3450 3416 3430 0 -8.23(-0.24%)
Apr 15, 2015 3417 3464 3399 3438 0 +37.37(+1.10%)
Apr 14, 2015 3392 3428 3380 3401 0 +2.06(+0.06%)
Apr 13, 2015 3447 3462 3392 3399 0 -55.28(-1.60%)
Apr 10, 2015 3448 3471 3429 3454 0 +16.94(+0.49%)
Apr 09, 2015 3418 3446 3407 3437 0 +21.93(+0.64%)
Apr 08, 2015 3380 3422 3365 3415 0 +42.35(+1.26%)
Apr 07, 2015 3374 3404 3353 3373 0 -4.91(-0.15%)
Apr 06, 2015 3343 3403 3333 3378 0 +18.41(+0.55%)
Apr 02, 2015 3359 3359 3359 3359 0 +49.41(+1.49%)
Apr 01, 2015 3296 3322 3259 3310 0 +21.19(+0.64%)
Mar 31, 2015 3285 3326 3253 3289 0 +4.16(+0.13%)
Mar 30, 2015 3256 3307 3252 3285 0 +35.00(+1.08%)
Mar 27, 2015 3250 3284 3237 3250 0 -3.51(-0.11%)
Mar 26, 2015 3266 3283 3234 3253 0 -30.11(-0.92%)
Mar 25, 2015 3330 3353 3279 3283 0 -60.73(-1.82%)
Mar 24, 2015 3393 3406 3328 3344 0 -69.54(-2.04%)
Mar 23, 2015 3426 3445 3409 3414 0 -18.81(-0.55%)
Mar 20, 2015 3416 3445 3396 3432 0 +37.06(+1.09%)
Mar 19, 2015 3411 3424 3378 3395 0 -18.24(-0.53%)
Mar 18, 2015 3404 3431 3359 3414 0 +2.39(+0.07%)
Mar 17, 2015 3390 3432 3366 3411 0 -35.05(-1.02%)
Mar 16, 2015 3421 3457 3406 3446 0 +39.17(+1.15%)
Mar 13, 2015 3418 3434 3388 3407 0 -25.28(-0.74%)
Mar 12, 2015 3375 3443 3367 3432 0 +78.06(+2.33%)
Mar 11, 2015 3385 3397 3342 3354 0 -28.25(-0.84%)
Mar 10, 2015 3455 3462 3375 3383 0 -96.10(-2.76%)
Mar 09, 2015 3469 3488 3460 3479 0 +9.66(+0.28%)
Mar 06, 2015 3454 3486 3436 3469 0 +1.76(+0.05%)
Mar 05, 2015 3476 3482 3437 3467 0 -6.88(-0.20%)
Mar 04, 2015 3474 3480 3425 3474 0 +15.10(+0.44%)
Mar 03, 2015 3459 3465 3451 3459 0 +16.58(+0.48%)
Mar 02, 2015 3417 3457 3409 3442 0 +31.61(+0.93%)
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%)
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.