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, 2009 1169 1187 1156 1166 0 -16.91(-1.43%)
Aug 28, 2009 1176 1197 1167 1183 0 +6.93(+0.59%)
Aug 27, 2009 1159 1183 1141 1176 0 +14.11(+1.21%)
Aug 26, 2009 1164 1172 1150 1162 0 -4.05(-0.35%)
Aug 25, 2009 1164 1184 1157 1166 0 +7.36(+0.64%)
Aug 24, 2009 1163 1175 1151 1159 0 -2.36(-0.20%)
Aug 21, 2009 1137 1168 1132 1161 0 +29.39(+2.60%)
Aug 20, 2009 1124 1140 1116 1132 0 +6.46(+0.57%)
Aug 19, 2009 1087 1132 1092 1125 0 +18.66(+1.69%)
Aug 18, 2009 1107 1119 1095 1107 0 +0.25(+0.02%)
Aug 17, 2009 1119 1125 1099 1106 0 -27.76(-2.45%)
Aug 14, 2009 1136 1151 1115 1134 0 -11.32(-0.99%)
Aug 13, 2009 1140 1153 1123 1146 0 +5.52(+0.48%)
Aug 12, 2009 1130 1154 1127 1140 0 +8.57(+0.76%)
Aug 11, 2009 1144 1154 1120 1131 0 -19.58(-1.70%)
Aug 10, 2009 1146 1169 1139 1151 0 -6.94(-0.60%)
Aug 07, 2009 1149 1170 1135 1158 0 +16.43(+1.44%)
Aug 06, 2009 1160 1179 1131 1142 0 -12.16(-1.05%)
Aug 05, 2009 1160 1169 1133 1154 0 -10.26(-0.88%)
Aug 04, 2009 1145 1179 1140 1164 0 +13.47(+1.17%)
Aug 03, 2009 1131 1156 1125 1150 0 +21.72(+1.92%)
Jul 31, 2009 1129 1143 1116 1129 0 -2.59(-0.23%)
Jul 30, 2009 1122 1147 1116 1131 0 +31.04(+2.82%)
Jul 29, 2009 1113 1124 1091 1100 0 -18.41(-1.65%)
Jul 28, 2009 1112 1128 1103 1119 0 -4.42(-0.39%)
Jul 27, 2009 1106 1126 1093 1123 0 +19.22(+1.74%)
Jul 24, 2009 1096 1115 1085 1104 0 +3.51(+0.32%)
Jul 23, 2009 1078 1108 1069 1100 0 +23.44(+2.18%)
Jul 22, 2009 1073 1087 1065 1077 0 -2.04(-0.19%)
Jul 21, 2009 1074 1093 1061 1079 0 +42.44(+4.09%)
Jun 26, 2009 1032 1050 1016 1037 0 -0.65(-0.06%)
Jun 25, 2009 1022 1043 1005 1037 0 +28.33(+2.81%)
Jun 24, 2009 1001 1024 993.51 1009 0 +8.78(+0.88%)
Jun 23, 2009 991.70 1014 983.70 1000 0 +18.13(+1.85%)
Jun 22, 2009 991.08 1002 970.37 981.97 0 -23.43(-2.33%)
Jun 19, 2009 1012 1023 996.08 1005 0 +6.75(+0.68%)
Jun 18, 2009 994.88 1011 982.18 998.65 0 +2.42(+0.24%)
Jun 17, 2009 984.99 1005 972.39 996.23 0 +15.74(+1.61%)
Jun 16, 2009 999.74 1008 974.26 980.48 0 -15.09(-1.52%)
Jun 15, 2009 1013 1018 984.42 995.57 0 -27.06(-2.65%)
Jun 12, 2009 1022 1030 1000 1023 0 -8.09(-0.78%)
Jun 11, 2009 1024 1049 1015 1031 0 +7.29(+0.71%)
Jun 10, 2009 1039 1044 1005 1023 0 -7.52(-0.73%)
Jun 09, 2009 1025 1040 1010 1031 0 +8.25(+0.81%)
Jun 08, 2009 1010 1034 992.52 1023 0 +13.89(+1.38%)
Jun 05, 2009 1027 1034 996.06 1009 0 -11.28(-1.11%)
Jun 04, 2009 1014 1029 996.80 1020 0 +8.11(+0.80%)
Jun 03, 2009 1016 1032 995.96 1012 0 -17.28(-1.68%)
Jun 02, 2009 1009 1039 999.15 1029 0 +16.83(+1.66%)
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.