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 (%)
Dec 30, 2011 1597 1614 1592 1601 0 +0.21(+0.01%)
Dec 29, 2011 1588 1611 1582 1601 0 +18.17(+1.15%)
Dec 28, 2011 1601 1607 1574 1583 0 -18.85(-1.18%)
Dec 27, 2011 1605 1613 1592 1601 0 +0.35(+0.02%)
Dec 23, 2011 1584 1614 1584 1601 0 +17.35(+1.10%)
Dec 21, 2011 1577 1591 1562 1584 0 +6.44(+0.41%)
Dec 20, 2011 1562 1590 1555 1577 0 +45.82(+2.99%)
Dec 19, 2011 1560 1568 1522 1531 0 -24.52(-1.58%)
Dec 16, 2011 1565 1588 1542 1556 0 -6.62(-0.42%)
Dec 15, 2011 1565 1581 1555 1563 0 +6.61(+0.42%)
Dec 14, 2011 1564 1572 1544 1556 0 -12.54(-0.80%)
Dec 13, 2011 1586 1603 1561 1569 0 -6.38(-0.41%)
Dec 12, 2011 1552 1584 1536 1575 0 +9.81(+0.63%)
Dec 09, 2011 1545 1576 1549 1565 0 +19.76(+1.28%)
Dec 08, 2011 1574 1583 1538 1545 0 -46.17(-2.90%)
Dec 07, 2011 1577 1601 1563 1592 0 -9.40(-0.59%)
Dec 06, 2011 1570 1619 1590 1601 0 -4.46(-0.28%)
Dec 05, 2011 1604 1648 1590 1605 0 -7.77(-0.48%)
Dec 02, 2011 1576 1634 1585 1613 0 +32.21(+2.04%)
Dec 01, 2011 1546 1598 1566 1581 0 -0.41(-0.03%)
Nov 30, 2011 1558 1597 1551 1581 0 +55.89(+3.66%)
Nov 29, 2011 1517 1547 1513 1525 0 +0.51(+0.03%)
Nov 28, 2011 1521 1546 1507 1525 0 +32.66(+2.19%)
Nov 25, 2011 1483 1510 1482 1492 0 +3.09(+0.21%)
Nov 24, 2011 1509 1517 1487 1489 0 -0.09(-0.01%)
Nov 23, 2011 1509 1517 1487 1489 0 -32.39(-2.13%)
Nov 22, 2011 1519 1534 1504 1522 0 -6.25(-0.41%)
Nov 21, 2011 1517 1541 1506 1528 0 -15.54(-1.01%)
Nov 18, 2011 1545 1554 1528 1543 0 +7.49(+0.49%)
Nov 17, 2011 1548 1565 1527 1536 0 -12.44(-0.80%)
Nov 16, 2011 1565 1584 1542 1548 0 -44.24(-2.78%)
Nov 15, 2011 1573 1604 1568 1593 0 +8.65(+0.55%)
Nov 14, 2011 1590 1606 1575 1584 0 -18.56(-1.16%)
Nov 11, 2011 1590 1616 1579 1603 0 +33.61(+2.14%)
Nov 10, 2011 1557 1585 1544 1569 0 +24.53(+1.59%)
Nov 09, 2011 1576 1585 1535 1544 0 -72.12(-4.46%)
Nov 08, 2011 1609 1623 1580 1617 0 +8.40(+0.52%)
Nov 07, 2011 1595 1618 1580 1608 0 +6.75(+0.42%)
Nov 04, 2011 1610 1623 1584 1601 0 -23.89(-1.47%)
Nov 03, 2011 1613 1638 1587 1625 0 +22.33(+1.39%)
Nov 02, 2011 1620 1643 1589 1603 0 +10.69(+0.67%)
Nov 01, 2011 1574 1613 1557 1592 0 -47.72(-2.91%)
Oct 31, 2011 1641 1665 1619 1640 0 +113.37(+7.43%)
Oct 28, 2011 1548 1563 1512 1527 0 -41.33(-2.64%)
Oct 27, 2011 1591 1610 1528 1568 0 -16.37(-1.03%)
Oct 26, 2011 1576 1602 1559 1584 0 -91.71(-5.47%)
Oct 25, 2011 1691 1704 1669 1676 0 -31.92(-1.87%)
Oct 24, 2011 1680 1716 1679 1708 0 +20.34(+1.21%)
Oct 21, 2011 1660 1694 1656 1688 0 +42.40(+2.58%)
Oct 20, 2011 1640 1665 1612 1645 0 +9.34(+0.57%)
Oct 19, 2011 1648 1670 1624 1636 0 -10.48(-0.64%)
Oct 18, 2011 1619 1662 1601 1646 0 +25.62(+1.58%)
Oct 17, 2011 1641 1651 1610 1621 0 -32.43(-1.96%)
Oct 14, 2011 1639 1664 1627 1653 0 +27.31(+1.68%)
Oct 13, 2011 1615 1637 1606 1626 0 -4.96(-0.30%)
Oct 12, 2011 1613 1652 1605 1631 0 +27.64(+1.72%)
Oct 11, 2011 1590 1619 1583 1603 0 -2.08(-0.13%)
Oct 10, 2011 1562 1609 1565 1605 0 +56.78(+3.67%)
Oct 07, 2011 1554 1574 1535 1548 0 -12.09(-0.77%)
Oct 06, 2011 1538 1565 1520 1561 0 +40.73(+2.68%)
Oct 05, 2011 1490 1525 1466 1520 0 +40.94(+2.77%)
Oct 04, 2011 1427 1487 1401 1479 0 +30.57(+2.11%)
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.