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 (%)
Nov 30, 2012 2207 2234 2195 2221 0 +12.96(+0.59%)
Nov 29, 2012 2190 2215 2182 2208 0 +12.54(+0.57%)
Nov 28, 2012 2168 2199 2155 2195 0 +13.94(+0.64%)
Nov 27, 2012 2178 2202 2174 2181 0 -11.66(-0.53%)
Nov 26, 2012 2183 2208 2182 2193 0 -10.52(-0.48%)
Nov 24, 2012 2181 2207 2182 2204 0 +0.02(+0.00%)
Nov 23, 2012 2181 2207 2182 2204 0 +28.11(+1.29%)
Nov 21, 2012 2175 2175 2175 0 -4.78(-0.22%)
Nov 20, 2012 2157 2189 2151 2180 0 +18.06(+0.84%)
Nov 19, 2012 2136 2168 2130 2162 0 +34.05(+1.60%)
Nov 16, 2012 2110 2140 2098 2128 0 +16.12(+0.76%)
Nov 15, 2012 2112 2141 2097 2112 0 -2.99(-0.14%)
Nov 14, 2012 2150 2178 2108 2115 0 -44.18(-2.05%)
Nov 13, 2012 2149 2185 2136 2159 0 -2.14(-0.10%)
Nov 12, 2012 2168 2177 2143 2161 0 -14.97(-0.69%)
Nov 09, 2012 2164 2193 2156 2176 0 +0.89(+0.04%)
Nov 08, 2012 2166 2207 2165 2175 0 -14.49(-0.66%)
Nov 07, 2012 2183 2213 2164 2190 0 -27.52(-1.24%)
Nov 06, 2012 2198 2238 2198 2217 0 -1.82(-0.08%)
Nov 05, 2012 2207 2243 2187 2219 0 -34.80(-1.54%)
Nov 02, 2012 2256 2290 2250 2254 0 -29.54(-1.29%)
Nov 01, 2012 2256 2308 2261 2284 0 +23.18(+1.03%)
Oct 31, 2012 2245 2282 2239 2260 0 -1.44(-0.06%)
Oct 26, 2012 2262 2262 2262 0 +28.52(+1.28%)
Oct 25, 2012 2237 2266 2220 2233 0 -1.63(-0.07%)
Oct 24, 2012 2222 2259 2222 2235 0 -1.02(-0.05%)
Oct 23, 2012 2225 2254 2214 2236 0 -27.39(-1.21%)
Oct 19, 2012 2277 2292 2246 2263 0 -18.32(-0.80%)
Oct 18, 2012 2255 2295 2252 2282 0 +10.36(+0.46%)
Oct 17, 2012 2241 2283 2247 2271 0 +14.56(+0.65%)
Oct 16, 2012 2235 2271 2246 2257 0 +11.05(+0.49%)
Oct 15, 2012 2200 2252 2209 2246 0 +33.04(+1.49%)
Oct 12, 2012 2186 2225 2189 2213 0 +18.00(+0.82%)
Oct 11, 2012 2184 2220 2185 2195 0 +3.46(+0.16%)
Oct 10, 2012 2179 2203 2178 2191 0 -2.34(-0.11%)
Oct 09, 2012 2202 2233 2188 2194 0 -39.11(-1.75%)
Oct 08, 2012 2216 2244 2222 2233 0 -12.75(-0.57%)
Oct 06, 2012 2247 2269 2240 2245 0 +0.00(+0.00%)
Oct 05, 2012 2237 2269 2240 2245 0 +0.04(+0.00%)
Oct 04, 2012 2218 2258 2227 2245 0 +19.96(+0.90%)
Oct 03, 2012 2193 2239 2206 2225 0 +17.55(+0.79%)
Oct 02, 2012 2194 2224 2186 2208 0 +22.20(+1.02%)
Oct 01, 2012 2202 2221 2176 2186 0 -0.83(-0.04%)
Sep 28, 2012 2166 2201 2174 2186 0 -8.59(-0.39%)
Sep 27, 2012 2155 2202 2167 2195 0 +34.32(+1.59%)
Sep 26, 2012 2174 2195 2153 2161 0 -26.52(-1.21%)
Sep 25, 2012 2207 2235 2184 2187 0 -21.23(-0.96%)
Sep 24, 2012 2173 2222 2185 2209 0 +11.78(+0.54%)
Sep 21, 2012 2138 2217 2178 2197 0 +14.11(+0.65%)
Sep 20, 2012 2147 2189 2149 2183 0 +14.94(+0.69%)
Sep 19, 2012 2128 2177 2135 2168 0 +18.50(+0.86%)
Sep 18, 2012 2132 2161 2134 2149 0 -3.27(-0.15%)
Sep 17, 2012 2150 2171 2139 2152 0 -10.28(-0.48%)
Sep 14, 2012 2145 2180 2147 2163 0 -5.05(-0.23%)
Sep 13, 2012 2117 2173 2126 2168 0 +32.46(+1.52%)
Sep 12, 2012 2110 2145 2122 2135 0 +9.85(+0.46%)
Sep 11, 2012 2106 2141 2113 2125 0 +1.61(+0.08%)
Sep 10, 2012 2127 2143 2117 2124 0 -5.52(-0.26%)
Sep 07, 2012 2132 2142 2120 2129 0 -1.50(-0.07%)
Sep 06, 2012 2079 2135 2095 2131 0 +41.79(+2.00%)
Sep 05, 2012 2060 2098 2068 2089 0 +14.60(+0.70%)
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.