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 (%)
Feb 27, 2009 806.02 831.87 793.13 806.71 0 -5.92(-0.73%)
Feb 26, 2009 838.33 856.01 806.51 812.63 0 -23.00(-2.75%)
Feb 25, 2009 831.32 856.24 811.34 835.64 0 +4.34(+0.52%)
Feb 24, 2009 774.16 836.37 769.52 831.30 0 +58.09(+7.51%)
Feb 23, 2009 791.01 811.64 769.29 773.21 0 -13.78(-1.75%)
Feb 20, 2009 783.10 803.60 766.42 786.99 0 -6.39(-0.81%)
Feb 19, 2009 800.03 823.77 779.20 793.38 0 +12.55(+1.61%)
Feb 18, 2009 809.22 815.15 764.02 780.82 0 -24.07(-2.99%)
Feb 17, 2009 818.39 829.21 788.92 804.89 0 -42.51(-5.02%)
Feb 16, 2009 852.79 864.15 832.47 847.40 0 +0.00(+0.00%)
Feb 13, 2009 852.79 864.15 832.47 847.40 0 -6.67(-0.78%)
Feb 12, 2009 827.40 857.66 818.56 854.07 0 +11.22(+1.33%)
Feb 11, 2009 846.18 860.32 826.83 842.85 0 +0.99(+0.12%)
Feb 10, 2009 873.65 891.83 831.99 841.86 0 -41.59(-4.71%)
Feb 09, 2009 886.66 896.64 861.87 883.44 0 +2.06(+0.23%)
Feb 06, 2009 866.99 903.19 855.19 881.38 0 +19.08(+2.21%)
Feb 05, 2009 859.17 880.45 840.40 862.30 0 -8.88(-1.02%)
Feb 04, 2009 867.97 909.24 848.40 871.18 0 -15.73(-1.77%)
Feb 03, 2009 883.48 897.36 862.43 886.91 0 +5.96(+0.68%)
Feb 02, 2009 869.49 891.33 859.60 880.94 0 -3.33(-0.38%)
Jan 30, 2009 917.37 930.95 875.27 884.27 0 -29.36(-3.21%)
Jan 29, 2009 930.85 947.21 905.98 913.63 0 -24.03(-2.56%)
Jan 28, 2009 903.52 943.02 895.76 937.66 0 +58.27(+6.63%)
Jan 27, 2009 878.31 897.74 863.64 879.40 0 +5.33(+0.61%)
Jan 26, 2009 871.48 898.91 857.37 874.07 0 +8.20(+0.95%)
Jan 23, 2009 841.63 877.41 821.42 865.87 0 +3.38(+0.39%)
Jan 22, 2009 866.80 884.79 841.18 862.49 0 -21.14(-2.39%)
Jan 21, 2009 843.36 885.15 832.88 883.63 0 +48.71(+5.83%)
Jan 20, 2009 894.54 904.31 832.62 834.92 0 -67.26(-7.45%)
Jan 19, 2009 904.27 920.39 869.48 902.18 0 +0.00(+0.00%)
Jan 16, 2009 904.27 920.39 869.48 902.18 0 +10.27(+1.15%)
Jan 15, 2009 871.40 906.06 839.85 891.90 0 +15.81(+1.80%)
Jan 14, 2009 890.88 900.60 861.31 876.09 0 -27.73(-3.07%)
Jan 13, 2009 910.83 925.38 890.44 903.83 0 -9.47(-1.04%)
Jan 12, 2009 945.58 954.28 899.51 913.30 0 -41.27(-4.32%)
Jan 09, 2009 988.42 993.30 944.85 954.57 0 -36.54(-3.69%)
Jan 08, 2009 960.59 1001 946.71 991.11 0 +29.27(+3.04%)
Jan 07, 2009 976.12 983.23 940.75 961.84 0 -28.73(-2.90%)
Jan 06, 2009 984.85 1010 968.74 990.57 0 +12.83(+1.31%)
Jan 05, 2009 994.47 1006 957.99 977.74 0 -25.54(-2.55%)
Jan 02, 2009 947.14 1009 937.56 1003 0 +49.74(+5.22%)
Jan 01, 2009 928.13 960.30 922.62 953.54 0 +0.00(+0.00%)
Dec 31, 2008 928.13 960.30 922.62 953.54 0 +19.78(+2.12%)
Dec 30, 2008 881.84 936.20 876.84 933.76 0 +46.37(+5.23%)
Dec 29, 2008 897.90 903.96 867.12 887.39 0 -12.89(-1.43%)
Dec 26, 2008 892.16 907.03 879.11 900.28 0 +11.01(+1.24%)
Dec 25, 2008 896.96 904.89 877.24 889.27 0 +0.00(+0.00%)
Dec 24, 2008 896.96 904.89 877.24 889.27 0 -1.64(-0.18%)
Dec 23, 2008 898.63 912.24 876.47 890.91 0 -1.80(-0.20%)
Dec 22, 2008 907.71 917.14 872.05 892.71 0 -14.61(-1.61%)
Dec 19, 2008 910.99 946.82 888.98 907.32 0 +3.94(+0.44%)
Dec 18, 2008 930.88 943.78 884.90 903.38 0 -19.63(-2.13%)
Dec 17, 2008 911.54 943.25 900.27 923.01 0 -4.78(-0.52%)
Dec 16, 2008 881.42 933.30 872.65 927.79 0 +46.89(+5.32%)
Dec 15, 2008 888.88 908.38 854.20 880.90 0 +11.28(+1.30%)
Dec 12, 2008 858.85 889.37 838.71 869.61 0 -3.43(-0.39%)
Dec 11, 2008 883.46 911.38 861.23 873.04 0 -17.93(-2.01%)
Dec 10, 2008 898.48 927.05 867.84 890.97 0 -2.49(-0.28%)
Dec 09, 2008 891.28 921.04 875.44 893.46 0 -8.05(-0.89%)
Dec 08, 2008 880.19 910.41 869.32 901.50 0 +31.06(+3.57%)
Dec 05, 2008 833.71 876.41 802.13 870.45 0 +22.70(+2.68%)
Dec 04, 2008 859.11 884.75 827.63 847.75 0 -22.59(-2.60%)
Dec 03, 2008 829.70 875.20 818.99 870.34 0 +9.81(+1.14%)
Dec 02, 2008 847.26 885.27 829.78 860.52 0 +29.80(+3.59%)
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.