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 (%)
Oct 30, 2009 1218 1232 1185 1192 0 -31.68(-2.59%)
Oct 29, 2009 1195 1231 1188 1224 0 +35.29(+2.97%)
Oct 28, 2009 1206 1214 1178 1188 0 -22.37(-1.85%)
Oct 27, 2009 1225 1243 1203 1211 0 -8.42(-0.69%)
Oct 26, 2009 1232 1257 1211 1219 0 -19.46(-1.57%)
Oct 23, 2009 1244 1262 1230 1239 0 -31.67(-2.49%)
Oct 22, 2009 1254 1277 1241 1270 0 +16.77(+1.34%)
Oct 21, 2009 1267 1294 1250 1254 0 -21.56(-1.69%)
Oct 20, 2009 1266 1288 1262 1275 0 +5.41(+0.43%)
Oct 19, 2009 1256 1275 1244 1270 0 +18.87(+1.51%)
Oct 16, 2009 1242 1262 1230 1251 0 -2.57(-0.21%)
Oct 15, 2009 1247 1272 1243 1253 0 -0.93(-0.07%)
Oct 14, 2009 1250 1265 1242 1254 0 +5.67(+0.45%)
Oct 13, 2009 1238 1264 1235 1249 0 +1.96(+0.16%)
Oct 12, 2009 1262 1268 1238 1247 0 -13.42(-1.06%)
Oct 09, 2009 1259 1270 1245 1260 0 -1.75(-0.14%)
Oct 08, 2009 1261 1277 1249 1262 0 +8.77(+0.70%)
Oct 07, 2009 1250 1264 1235 1253 0 +6.35(+0.51%)
Oct 06, 2009 1239 1265 1231 1247 0 +13.18(+1.07%)
Oct 05, 2009 1221 1246 1209 1234 0 +18.88(+1.55%)
Oct 02, 2009 1233 1244 1204 1215 0 -23.66(-1.91%)
Oct 01, 2009 1273 1286 1228 1238 0 -45.31(-3.53%)
Sep 30, 2009 1300 1307 1266 1284 0 -13.87(-1.07%)
Sep 29, 2009 1285 1309 1276 1298 0 +14.54(+1.13%)
Sep 28, 2009 1259 1289 1256 1283 0 +25.11(+2.00%)
Sep 25, 2009 1259 1272 1247 1258 0 -0.88(-0.07%)
Sep 24, 2009 1270 1285 1249 1259 0 -14.89(-1.17%)
Sep 23, 2009 1296 1308 1272 1274 0 -20.62(-1.59%)
Sep 22, 2009 1290 1307 1285 1294 0 +8.16(+0.63%)
Sep 21, 2009 1277 1297 1270 1286 0 -1.26(-0.10%)
Sep 18, 2009 1276 1301 1270 1287 0 +8.73(+0.68%)
Sep 17, 2009 1294 1305 1270 1279 0 -18.32(-1.41%)
Sep 16, 2009 1284 1305 1272 1297 0 +13.71(+1.07%)
Sep 15, 2009 1273 1292 1265 1283 0 +3.16(+0.25%)
Sep 14, 2009 1262 1284 1251 1280 0 +12.30(+0.97%)
Sep 11, 2009 1263 1278 1252 1268 0 +3.16(+0.25%)
Sep 10, 2009 1240 1267 1232 1265 0 +27.35(+2.21%)
Sep 09, 2009 1215 1246 1208 1237 0 +19.58(+1.61%)
Sep 08, 2009 1211 1226 1199 1218 0 +10.68(+0.88%)
Sep 07, 2009 1166 1212 1160 1207 0 +0.36(+0.03%)
Sep 04, 2009 1166 1212 1160 1207 0 +41.01(+3.52%)
Sep 03, 2009 1154 1173 1151 1166 0 +4.69(+0.40%)
Sep 02, 2009 1149 1171 1140 1161 0 +9.39(+0.82%)
Sep 01, 2009 1160 1188 1144 1152 0 -14.69(-1.26%)
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%)
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.