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 (%)
Jun 30, 2015 3499 3507 3456 3488 0 +15.38(+0.44%)
Jun 29, 2015 3519 3538 3464 3472 0 -77.17(-2.17%)
Jun 26, 2015 3534 3571 3511 3550 0 +30.41(+0.86%)
Jun 25, 2015 3512 3549 3497 3519 0 +21.48(+0.61%)
Jun 24, 2015 3525 3536 3490 3498 0 -31.00(-0.88%)
Jun 23, 2015 3533 3549 3509 3529 0 -2.16(-0.06%)
Jun 22, 2015 3519 3552 3509 3531 0 +17.97(+0.51%)
Jun 19, 2015 3508 3536 3490 3513 0 -4.32(-0.12%)
Jun 18, 2015 3498 3541 3489 3517 0 +30.96(+0.89%)
Jun 17, 2015 3464 3496 3454 3486 0 +27.90(+0.81%)
Jun 16, 2015 3433 3475 3414 3458 0 +14.42(+0.42%)
Jun 15, 2015 3424 3455 3403 3444 0 +1.08(+0.03%)
Jun 12, 2015 3452 3463 3424 3443 0 -24.40(-0.70%)
Jun 11, 2015 3449 3474 3433 3467 0 +20.85(+0.60%)
Jun 10, 2015 3445 3466 3429 3446 0 +11.17(+0.33%)
Jun 09, 2015 3420 3451 3385 3435 0 +8.86(+0.26%)
Jun 08, 2015 3471 3479 3415 3426 0 -48.38(-1.39%)
Jun 05, 2015 3455 3488 3426 3475 0 +6.54(+0.19%)
Jun 04, 2015 3467 3505 3448 3468 0 -4.81(-0.14%)
Jun 03, 2015 3481 3500 3452 3473 0 -0.05(-0.00%)
Jun 02, 2015 3464 3500 3450 3473 0 -7.59(-0.22%)
Jun 01, 2015 3483 3504 3461 3481 0 +13.81(+0.40%)
May 29, 2015 3488 3505 3448 3467 0 -20.98(-0.60%)
May 28, 2015 3494 3505 3456 3488 0 -15.64(-0.45%)
May 27, 2015 3476 3521 3456 3503 0 +26.67(+0.77%)
May 26, 2015 3415 3516 3414 3477 0 +69.32(+2.03%)
May 22, 2015 3407 3407 3407 3407 0 +25.81(+0.76%)
May 21, 2015 3377 3418 3361 3382 0 +2.30(+0.07%)
May 20, 2015 3362 3411 3341 3379 0 +49.94(+1.50%)
May 19, 2015 3322 3344 3309 3329 0 +10.08(+0.30%)
May 18, 2015 3299 3333 3290 3319 0 +19.29(+0.58%)
May 15, 2015 3289 3309 3268 3300 0 +21.70(+0.66%)
May 14, 2015 3286 3305 3258 3278 0 +18.93(+0.58%)
May 13, 2015 3307 3323 3253 3259 0 -44.70(-1.35%)
May 12, 2015 3304 3329 3285 3304 0 -15.87(-0.48%)
May 11, 2015 3361 3375 3315 3320 0 -30.95(-0.92%)
May 08, 2015 3375 3386 3338 3351 0 +11.12(+0.33%)
May 07, 2015 3335 3365 3315 3340 0 +0.85(+0.03%)
May 06, 2015 3361 3380 3317 3339 0 -19.85(-0.59%)
May 05, 2015 3400 3419 3357 3359 0 -47.50(-1.39%)
May 04, 2015 3446 3458 3389 3406 0 +23.70(+0.70%)
May 01, 2015 3365 3390 3322 3383 0 +32.67(+0.98%)
Apr 30, 2015 3386 3418 3328 3350 0 -35.66(-1.05%)
Apr 29, 2015 3383 3414 3360 3386 0 -11.40(-0.34%)
Apr 28, 2015 3393 3410 3357 3397 0 +5.95(+0.18%)
Apr 27, 2015 3433 3456 3372 3391 0 -26.83(-0.79%)
Apr 24, 2015 3410 3449 3364 3418 0 +40.83(+1.21%)
Apr 23, 2015 3346 3458 3332 3377 0 +14.27(+0.42%)
Apr 22, 2015 3380 3385 3345 3363 0 -12.39(-0.37%)
Apr 21, 2015 3369 3411 3346 3375 0 +19.83(+0.59%)
Apr 20, 2015 3357 3389 3334 3355 0 +9.88(+0.30%)
Apr 17, 2015 3401 3410 3279 3345 0 -84.70(-2.47%)
Apr 16, 2015 3430 3450 3416 3430 0 -8.23(-0.24%)
Apr 15, 2015 3417 3464 3399 3438 0 +37.37(+1.10%)
Apr 14, 2015 3392 3428 3380 3401 0 +2.06(+0.06%)
Apr 13, 2015 3447 3462 3392 3399 0 -55.28(-1.60%)
Apr 10, 2015 3448 3471 3429 3454 0 +16.94(+0.49%)
Apr 09, 2015 3418 3446 3407 3437 0 +21.93(+0.64%)
Apr 08, 2015 3380 3422 3365 3415 0 +42.35(+1.26%)
Apr 07, 2015 3374 3404 3353 3373 0 -4.91(-0.15%)
Apr 06, 2015 3343 3403 3333 3378 0 +18.41(+0.55%)
Apr 02, 2015 3359 3359 3359 3359 0 +49.41(+1.49%)
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.