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 28, 2013 2395 2405 2373 2382 0 -7.45(-0.31%)
Feb 27, 2013 2362 2403 2349 2389 0 +29.02(+1.23%)
Feb 26, 2013 2349 2370 2337 2360 0 -2.38(-0.10%)
Feb 22, 2013 2350 2375 2332 2363 0 +12.95(+0.55%)
Feb 21, 2013 2376 2387 2336 2350 0 -35.13(-1.47%)
Feb 20, 2013 2412 2424 2379 2385 0 -26.78(-1.11%)
Feb 15, 2013 2412 2412 2412 0 +23.84(+1.00%)
Feb 14, 2013 2382 2412 2357 2388 0 -4.04(-0.17%)
Feb 13, 2013 2446 2458 2377 2392 0 +21.91(+0.92%)
Feb 12, 2013 2344 2379 2341 2370 0 +11.48(+0.49%)
Feb 11, 2013 2360 2370 2339 2358 0 -9.69(-0.41%)
Feb 08, 2013 2354 2378 2345 2368 0 +13.96(+0.59%)
Feb 07, 2013 2341 2366 2316 2354 0 +6.69(+0.28%)
Feb 06, 2013 2345 2365 2326 2347 0 +23.21(+1.00%)
Feb 04, 2013 2334 2350 2308 2324 0 -27.00(-1.15%)
Feb 01, 2013 2341 2360 2317 2351 0 +23.86(+1.03%)
Jan 31, 2013 2354 2374 2308 2327 0 -53.18(-2.23%)
Jan 30, 2013 2379 2399 2367 2381 0 -1.08(-0.05%)
Jan 29, 2013 2392 2400 2364 2382 0 -15.78(-0.66%)
Jan 28, 2013 2397 2413 2381 2397 0 +2.01(+0.08%)
Jan 25, 2013 2382 2404 2375 2395 0 +14.87(+0.62%)
Jan 24, 2013 2389 2412 2376 2381 0 -18.95(-0.79%)
Jan 23, 2013 2376 2410 2380 2400 0 +5.42(+0.23%)
Jan 22, 2013 2394 2417 2376 2394 0 -14.68(-0.61%)
Jan 18, 2013 2409 2409 2409 0 +17.98(+0.75%)
Jan 17, 2013 2369 2397 2359 2391 0 +27.24(+1.15%)
Jan 16, 2013 2339 2374 2342 2364 0 +6.31(+0.27%)
Jan 15, 2013 2341 2365 2332 2357 0 +13.10(+0.56%)
Jan 14, 2013 2328 2351 2321 2344 0 +10.18(+0.44%)
Jan 12, 2013 2322 2345 2319 2334 0 +0.00(+0.00%)
Jan 11, 2013 2322 2345 2319 2334 0 -0.66(-0.03%)
Jan 10, 2013 2329 2348 2314 2335 0 +11.08(+0.48%)
Jan 09, 2013 2242 2338 2302 2324 0 +10.11(+0.44%)
Jan 08, 2013 2227 2321 2267 2313 0 +8.83(+0.38%)
Jan 07, 2013 2305 2319 2291 2305 0 -9.54(-0.41%)
Jan 04, 2013 2316 2326 2300 2314 0 +1.66(+0.07%)
Jan 03, 2013 2323 2337 2302 2312 0 -16.65(-0.71%)
Jan 02, 2013 2326 2333 2279 2329 0 +57.71(+2.54%)
Dec 31, 2012 2271 2271 2271 0 +41.41(+1.86%)
Dec 28, 2012 2234 2254 2224 2230 0 -21.33(-0.95%)
Dec 27, 2012 2255 2269 2216 2251 0 -1.43(-0.06%)
Dec 26, 2012 2256 2274 2237 2253 0 -9.87(-0.44%)
Dec 24, 2012 2263 2263 2263 0 +7.86(+0.35%)
Dec 21, 2012 2269 2280 2238 2255 0 -41.43(-1.80%)
Dec 20, 2012 2278 2308 2271 2296 0 +13.98(+0.61%)
Dec 19, 2012 2289 2297 2271 2282 0 -0.66(-0.03%)
Dec 18, 2012 2262 2293 2245 2283 0 +23.61(+1.05%)
Dec 17, 2012 2218 2265 2218 2259 0 +40.56(+1.83%)
Dec 14, 2012 2211 2238 2205 2219 0 -4.93(-0.22%)
Dec 13, 2012 2235 2257 2213 2224 0 -21.98(-0.98%)
Dec 12, 2012 2242 2269 2237 2246 0 +0.33(+0.01%)
Dec 11, 2012 2243 2257 2231 2245 0 +11.15(+0.50%)
Dec 10, 2012 2219 2251 2218 2234 0 +3.27(+0.15%)
Dec 07, 2012 2237 2247 2216 2231 0 -1.39(-0.06%)
Dec 06, 2012 2223 2241 2207 2232 0 +10.79(+0.49%)
Dec 05, 2012 2234 2246 2204 2221 0 -5.60(-0.25%)
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.