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 (%)
Aug 31, 2015 3341 3358 3305 3331 0 -17.77(-0.53%)
Aug 28, 2015 3329 3355 3307 3349 0 +7.91(+0.24%)
Aug 27, 2015 3300 3355 3269 3341 0 +69.33(+2.12%)
Aug 26, 2015 3259 3284 3186 3272 0 +83.43(+2.62%)
Aug 25, 2015 3282 3300 3185 3188 0 -18.06(-0.56%)
Aug 24, 2015 3160 3320 3010 3207 0 -123.47(-3.71%)
Aug 21, 2015 3375 3402 3317 3330 0 -83.38(-2.44%)
Aug 20, 2015 3463 3480 3400 3413 0 -92.99(-2.65%)
Aug 19, 2015 3510 3548 3493 3506 0 +4.61(+0.13%)
Aug 18, 2015 3523 3538 3485 3502 0 -24.16(-0.69%)
Aug 17, 2015 3440 3532 3429 3526 0 +81.47(+2.37%)
Aug 14, 2015 3465 3477 3419 3444 0 -27.57(-0.79%)
Aug 13, 2015 3467 3503 3445 3472 0 +3.34(+0.10%)
Aug 12, 2015 3433 3484 3409 3469 0 +19.78(+0.57%)
Aug 11, 2015 3473 3493 3429 3449 0 -45.43(-1.30%)
Aug 10, 2015 3499 3522 3476 3494 0 +29.68(+0.86%)
Aug 07, 2015 3467 3513 3423 3465 0 -13.04(-0.37%)
Aug 06, 2015 3533 3552 3364 3478 0 -46.99(-1.33%)
Aug 05, 2015 3654 3672 3488 3525 0 -117.46(-3.23%)
Aug 04, 2015 3633 3679 3609 3642 0 -5.41(-0.15%)
Aug 03, 2015 3626 3663 3612 3648 0 +34.10(+0.94%)
Jul 31, 2015 3633 3648 3597 3613 0 -0.47(-0.01%)
Jul 30, 2015 3595 3632 3578 3614 0 +11.77(+0.33%)
Jul 29, 2015 3589 3620 3570 3602 0 +3.84(+0.11%)
Jul 28, 2015 3561 3604 3537 3598 0 +56.90(+1.61%)
Jul 27, 2015 3587 3604 3522 3541 0 -52.87(-1.47%)
Jul 24, 2015 3613 3633 3579 3594 0 -13.31(-0.37%)
Jul 23, 2015 3692 3699 3587 3608 0 -72.32(-1.97%)
Jul 22, 2015 3678 3701 3652 3680 0 +13.95(+0.38%)
Jul 21, 2015 3676 3692 3647 3666 0 -18.74(-0.51%)
Jul 20, 2015 3683 3698 3658 3685 0 +2.37(+0.06%)
Jul 17, 2015 3672 3694 3639 3682 0 +1.11(+0.03%)
Jul 16, 2015 3680 3707 3655 3681 0 +23.23(+0.64%)
Jul 15, 2015 3623 3670 3608 3658 0 +29.94(+0.83%)
Jul 14, 2015 3656 3663 3611 3628 0 -23.02(-0.63%)
Jul 13, 2015 3646 3676 3634 3651 0 +28.53(+0.79%)
Jul 10, 2015 3588 3634 3564 3623 0 +68.50(+1.93%)
Jul 09, 2015 3582 3596 3548 3554 0 +13.74(+0.39%)
Jul 08, 2015 3571 3601 3533 3540 0 -53.33(-1.48%)
Jul 07, 2015 3582 3604 3518 3594 0 +21.46(+0.60%)
Jul 06, 2015 3552 3597 3542 3572 0 -5.89(-0.16%)
Jul 02, 2015 3578 3578 3578 3578 0 -0.93(-0.03%)
Jul 01, 2015 3503 3586 3489 3579 0 +91.24(+2.62%)
Jun 30, 2015 3499 3507 3456 3488 0 +15.38(+0.44%)
Jun 29, 2015 3519 3538 3464 3472 0 -77.17(-2.17%)
Jun 26, 2015 3534 3571 3511 3550 0 +30.41(+0.86%)
Jun 25, 2015 3512 3549 3497 3519 0 +21.48(+0.61%)
Jun 24, 2015 3525 3536 3490 3498 0 -31.00(-0.88%)
Jun 23, 2015 3533 3549 3509 3529 0 -2.16(-0.06%)
Jun 22, 2015 3519 3552 3509 3531 0 +17.97(+0.51%)
Jun 19, 2015 3508 3536 3490 3513 0 -4.32(-0.12%)
Jun 18, 2015 3498 3541 3489 3517 0 +30.96(+0.89%)
Jun 17, 2015 3464 3496 3454 3486 0 +27.90(+0.81%)
Jun 16, 2015 3433 3475 3414 3458 0 +14.42(+0.42%)
Jun 15, 2015 3424 3455 3403 3444 0 +1.08(+0.03%)
Jun 12, 2015 3452 3463 3424 3443 0 -24.40(-0.70%)
Jun 11, 2015 3449 3474 3433 3467 0 +20.85(+0.60%)
Jun 10, 2015 3445 3466 3429 3446 0 +11.17(+0.33%)
Jun 09, 2015 3420 3451 3385 3435 0 +8.86(+0.26%)
Jun 08, 2015 3471 3479 3415 3426 0 -48.38(-1.39%)
Jun 05, 2015 3455 3488 3426 3475 0 +6.54(+0.19%)
Jun 04, 2015 3467 3505 3448 3468 0 -4.81(-0.14%)
Jun 03, 2015 3481 3500 3452 3473 0 -0.05(-0.00%)
Jun 02, 2015 3464 3500 3450 3473 0 -7.59(-0.22%)
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.