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 (%)
Oct 31, 2008 894.82 953.40 875.06 927.97 0 +24.91(+2.76%)
Oct 30, 2008 920.74 962.55 855.05 903.06 0 +12.73(+1.43%)
Oct 29, 2008 894.73 936.25 853.81 890.33 0 -23.53(-2.58%)
Oct 28, 2008 814.83 930.88 785.90 913.86 0 +116.82(+14.66%)
Oct 27, 2008 791.18 839.10 765.84 797.04 0 -1.02(-0.13%)
Oct 24, 2008 796.30 882.45 761.42 798.06 0 -62.35(-7.25%)
Oct 23, 2008 873.06 889.15 807.29 860.41 0 -8.56(-0.98%)
Oct 22, 2008 915.95 924.35 847.49 868.97 0 -76.00(-8.04%)
Oct 21, 2008 961.15 986.33 932.42 944.97 0 -25.11(-2.59%)
Oct 20, 2008 940.43 976.62 926.21 970.09 0 +37.16(+3.98%)
Oct 17, 2008 904.04 1022 884.64 932.92 0 +6.47(+0.70%)
Oct 16, 2008 888.39 939.35 843.81 926.45 0 +35.10(+3.94%)
Oct 15, 2008 993.06 1005 886.51 891.35 0 -114.31(-11.37%)
Oct 14, 2008 1057 1106 978.95 1006 0 -14.83(-1.45%)
Oct 13, 2008 945.40 1026 922.57 1020 0 +107.31(+11.75%)
Oct 10, 2008 935.06 970.33 838.21 913.18 0 -53.08(-5.49%)
Oct 09, 2008 1026 1060 948.36 966.26 0 -53.66(-5.26%)
Oct 08, 2008 1007 1078 979.95 1020 0 -17.76(-1.71%)
Oct 07, 2008 1104 1134 1034 1038 0 -58.02(-5.30%)
Oct 06, 2008 1107 1131 1028 1096 0 -39.03(-3.44%)
Oct 03, 2008 1157 1194 1130 1135 0 -10.76(-0.94%)
Oct 02, 2008 1198 1212 1136 1145 0 -53.35(-4.45%)
Oct 01, 2008 1199 1214 1173 1199 0 -11.23(-0.93%)
Sep 30, 2008 1160 1219 1144 1210 0 +63.10(+5.50%)
Sep 29, 2008 1242 1263 1126 1147 0 -125.69(-9.88%)
Sep 26, 2008 1241 1284 1229 1273 0 +16.91(+1.35%)
Sep 25, 2008 1233 1272 1226 1256 0 +31.36(+2.56%)
Sep 24, 2008 1238 1252 1210 1224 0 -2.48(-0.20%)
Sep 23, 2008 1248 1271 1212 1227 0 -19.53(-1.57%)
Sep 22, 2008 1282 1298 1240 1246 0 -40.65(-3.16%)
Sep 19, 2008 1298 1329 1052 1287 0 +24.43(+1.93%)
Sep 18, 2008 1235 1287 1198 1263 0 +39.70(+3.25%)
Sep 17, 2008 1259 1278 1215 1223 0 -60.23(-4.69%)
Sep 16, 2008 1274 1315 1249 1283 0 -14.49(-1.12%)
Sep 15, 2008 1324 1345 1291 1298 0 -56.04(-4.14%)
Sep 12, 2008 1336 1364 1321 1354 0 +8.74(+0.65%)
Sep 11, 2008 1319 1350 1309 1345 0 +12.17(+0.91%)
Sep 10, 2008 1331 1354 1306 1333 0 +13.69(+1.04%)
Sep 09, 2008 1358 1378 1313 1319 0 -31.17(-2.31%)
Sep 08, 2008 1348 1369 1324 1350 0 +27.61(+2.09%)
Sep 05, 2008 1327 1345 1303 1323 0 -8.57(-0.64%)
Sep 04, 2008 1359 1380 1325 1331 0 -44.76(-3.25%)
Sep 03, 2008 1367 1389 1349 1376 0 +9.57(+0.70%)
Sep 02, 2008 1386 1409 1353 1366 0 +1.23(+0.09%)
Sep 01, 2008 1372 1382 1355 1365 0 +0.00(+0.00%)
Aug 29, 2008 1372 1382 1355 1365 0 -15.78(-1.14%)
Aug 28, 2008 1360 1390 1355 1381 0 +23.38(+1.72%)
Aug 27, 2008 1351 1373 1338 1358 0 +10.03(+0.74%)
Aug 26, 2008 1330 1354 1322 1348 0 +19.68(+1.48%)
Aug 25, 2008 1355 1363 1320 1328 0 -38.93(-2.85%)
Aug 22, 2008 1358 1377 1343 1367 0 +13.72(+1.01%)
Aug 21, 2008 1336 1363 1325 1353 0 +9.81(+0.73%)
Aug 20, 2008 1349 1363 1322 1343 0 -1.68(-0.12%)
Aug 19, 2008 1356 1366 1335 1345 0 -24.06(-1.76%)
Aug 18, 2008 1395 1399 1356 1369 0 -24.97(-1.79%)
Aug 15, 2008 1389 1408 1371 1394 0 +5.98(+0.43%)
Aug 14, 2008 1373 1401 1364 1388 0 +4.85(+0.35%)
Aug 13, 2008 1375 1395 1358 1383 0 -0.04(-0.00%)
Aug 12, 2008 1380 1398 1363 1383 0 +4.64(+0.34%)
Aug 11, 2008 1362 1393 1355 1379 0 +12.65(+0.93%)
Aug 08, 2008 1335 1373 1327 1366 0 +35.76(+2.69%)
Aug 07, 2008 1335 1352 1314 1330 0 -11.01(-0.82%)
Aug 06, 2008 1351 1362 1319 1341 0 -18.09(-1.33%)
Aug 05, 2008 1320 1363 1313 1359 0 +59.12(+4.55%)
Aug 04, 2008 1300 1315 1279 1300 0 +3.03(+0.23%)
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.