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 (%)
Dec 31, 2014 3377 3377 3377 3377 0 -48.65(-1.42%)
Dec 30, 2014 3413 3446 3401 3426 0 -1.22(-0.04%)
Dec 29, 2014 3391 3441 3383 3427 0 +24.24(+0.71%)
Dec 26, 2014 3389 3416 3371 3403 0 +17.89(+0.53%)
Dec 24, 2014 3385 3385 3385 3385 0 +9.50(+0.28%)
Dec 23, 2014 3353 3399 3343 3376 0 +35.74(+1.07%)
Dec 22, 2014 3340 3371 3324 3340 0 -1.21(-0.04%)
Dec 19, 2014 3301 3357 3289 3341 0 +37.29(+1.13%)
Dec 18, 2014 3265 3321 3241 3304 0 +49.77(+1.53%)
Dec 17, 2014 3223 3265 3213 3254 0 +33.72(+1.05%)
Dec 16, 2014 3220 3277 3220 3220 0 -10.63(-0.33%)
Dec 15, 2014 3269 3282 3220 3231 0 -23.44(-0.72%)
Dec 12, 2014 3242 3291 3235 3254 0 -29.98(-0.91%)
Dec 11, 2014 3273 3317 3260 3284 0 +18.43(+0.56%)
Dec 10, 2014 3298 3312 3256 3266 0 -36.66(-1.11%)
Dec 09, 2014 3289 3319 3266 3303 0 -6.42(-0.19%)
Dec 08, 2014 3318 3339 3294 3309 0 -12.44(-0.37%)
Dec 05, 2014 3320 3345 3308 3321 0 +1.90(+0.06%)
Dec 04, 2014 3346 3359 3301 3320 0 -39.81(-1.19%)
Dec 03, 2014 3347 3374 3322 3359 0 +8.45(+0.25%)
Dec 02, 2014 3336 3364 3319 3351 0 +14.30(+0.43%)
Dec 01, 2014 3356 3361 3321 3337 0 -25.38(-0.75%)
Nov 28, 2014 3366 3374 3343 3362 0 +9.91(+0.30%)
Nov 26, 2014 3352 3352 3352 3352 0 +12.15(+0.36%)
Nov 25, 2014 3294 3352 3282 3340 0 +65.58(+2.00%)
Nov 24, 2014 3228 3277 3221 3274 0 +56.44(+1.75%)
Nov 21, 2014 3266 3278 3203 3218 0 -9.18(-0.28%)
Nov 20, 2014 3219 3241 3202 3227 0 -2.69(-0.08%)
Nov 19, 2014 3205 3237 3184 3230 0 +26.92(+0.84%)
Nov 18, 2014 3183 3215 3162 3203 0 +30.20(+0.95%)
Nov 17, 2014 3154 3186 3134 3173 0 +16.55(+0.52%)
Nov 14, 2014 3164 3181 3131 3156 0 -3.65(-0.12%)
Nov 13, 2014 3125 3180 3108 3160 0 +47.38(+1.52%)
Nov 12, 2014 3086 3147 3071 3112 0 +17.79(+0.57%)
Nov 11, 2014 3100 3116 3027 3095 0 -13.93(-0.45%)
Nov 10, 2014 3218 3224 3055 3108 0 -105.80(-3.29%)
Nov 07, 2014 3234 3247 3176 3214 0 -15.48(-0.48%)
Nov 06, 2014 3231 3255 3192 3230 0 +0.20(+0.01%)
Nov 05, 2014 3225 3245 3191 3230 0 +26.40(+0.82%)
Nov 04, 2014 3243 3264 3174 3203 0 -60.85(-1.86%)
Nov 03, 2014 3251 3279 3237 3264 0 +17.86(+0.55%)
Oct 31, 2014 3252 3265 3207 3246 0 +52.54(+1.65%)
Oct 30, 2014 3189 3220 3167 3194 0 -16.31(-0.51%)
Oct 28, 2014 3178 3223 3174 3210 0 +39.67(+1.25%)
Oct 27, 2014 3182 3200 3153 3170 0 -13.74(-0.43%)
Oct 24, 2014 3149 3207 3139 3184 0 +48.83(+1.56%)
Oct 23, 2014 3087 3154 3068 3135 0 +37.05(+1.20%)
Oct 21, 2014 3058 3127 3049 3098 0 +59.20(+1.95%)
Oct 20, 2014 3003 3047 2980 3039 0 +36.25(+1.21%)
Oct 17, 2014 2969 3048 2962 3003 0 +54.11(+1.84%)
Oct 16, 2014 2968 2984 2931 2949 0 -62.98(-2.09%)
Oct 15, 2014 2997 3038 2914 3012 0 -28.06(-0.92%)
Oct 14, 2014 3067 3092 3026 3040 0 -10.56(-0.35%)
Oct 13, 2014 3096 3127 3046 3050 0 -57.80(-1.86%)
Oct 10, 2014 3152 3175 3104 3108 0 -42.15(-1.34%)
Oct 09, 2014 3225 3230 3146 3150 0 -79.92(-2.47%)
Oct 08, 2014 3157 3246 3143 3230 0 +76.54(+2.43%)
Oct 07, 2014 3158 3178 3129 3154 0 -21.16(-0.67%)
Oct 06, 2014 3193 3205 3163 3175 0 -11.65(-0.37%)
Oct 03, 2014 3143 3205 3138 3186 0 +50.76(+1.62%)
Oct 02, 2014 3135 3145 3074 3136 0 -3.57(-0.11%)
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.