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 (%)
Jan 29, 2016 3217 3279 3201 3268 0 +82.45(+2.59%)
Jan 28, 2016 3186 3212 3145 3186 0 +15.18(+0.48%)
Jan 27, 2016 3224 3254 3161 3171 0 -53.50(-1.66%)
Jan 26, 2016 3193 3246 3181 3224 0 +31.09(+0.97%)
Jan 25, 2016 3245 3258 3187 3193 0 -60.81(-1.87%)
Jan 22, 2016 3247 3266 3210 3254 0 +65.13(+2.04%)
Jan 21, 2016 3169 3225 3133 3189 0 +18.27(+0.58%)
Jan 20, 2016 3153 3193 3077 3171 0 -7.62(-0.24%)
Jan 19, 2016 3199 3218 3146 3178 0 +14.02(+0.44%)
Jan 15, 2016 3164 3164 3164 3164 0 -81.04(-2.50%)
Jan 14, 2016 3177 3280 3165 3245 0 +68.97(+2.17%)
Jan 13, 2016 3273 3289 3164 3176 0 -74.62(-2.30%)
Jan 12, 2016 3244 3282 3217 3251 0 +11.76(+0.36%)
Jan 11, 2016 3248 3266 3198 3239 0 +2.54(+0.08%)
Jan 08, 2016 3245 3313 3221 3237 0 +9.25(+0.29%)
Jan 07, 2016 3204 3273 3184 3227 0 -32.13(-0.99%)
Jan 06, 2016 3245 3286 3232 3260 0 -27.68(-0.84%)
Jan 05, 2016 3302 3312 3269 3287 0 -5.98(-0.18%)
Jan 04, 2016 3282 3312 3247 3293 0 -47.70(-1.43%)
Dec 31, 2015 3341 3341 3341 3341 0 -10.70(-0.32%)
Dec 30, 2015 3382 3389 3345 3352 0 -37.92(-1.12%)
Dec 29, 2015 3378 3406 3361 3390 0 +28.89(+0.86%)
Dec 28, 2015 3353 3375 3324 3361 0 -3.54(-0.11%)
Dec 24, 2015 3364 3364 3364 3364 0 +8.27(+0.25%)
Dec 23, 2015 3351 3371 3332 3356 0 +15.79(+0.47%)
Dec 22, 2015 3350 3372 3312 3340 0 +27.27(+0.82%)
Dec 21, 2015 3322 3331 3264 3313 0 +9.18(+0.28%)
Dec 18, 2015 3348 3352 3295 3304 0 -55.92(-1.66%)
Dec 17, 2015 3403 3422 3352 3360 0 -54.84(-1.61%)
Dec 16, 2015 3378 3424 3358 3414 0 +57.51(+1.71%)
Dec 15, 2015 3356 3415 3336 3357 0 +29.43(+0.88%)
Dec 14, 2015 3363 3377 3284 3328 0 -38.70(-1.15%)
Dec 11, 2015 3406 3451 3352 3366 0 -87.08(-2.52%)
Dec 10, 2015 3409 3488 3396 3453 0 +31.96(+0.93%)
Dec 09, 2015 3446 3477 3393 3421 0 -41.79(-1.21%)
Dec 08, 2015 3493 3508 3431 3463 0 -46.15(-1.32%)
Dec 07, 2015 3506 3537 3471 3509 0 -10.51(-0.30%)
Dec 04, 2015 3457 3535 3447 3520 0 +64.54(+1.87%)
Dec 03, 2015 3510 3532 3435 3455 0 -57.10(-1.63%)
Dec 02, 2015 3565 3578 3503 3512 0 -59.81(-1.67%)
Dec 01, 2015 3555 3582 3539 3572 0 +41.36(+1.17%)
Nov 30, 2015 3559 3569 3509 3531 0 -27.13(-0.76%)
Nov 27, 2015 3551 3574 3523 3558 0 +11.63(+0.33%)
Nov 25, 2015 3546 3546 3546 3546 0 -7.33(-0.21%)
Nov 24, 2015 3554 3569 3523 3554 0 -20.45(-0.57%)
Nov 23, 2015 3574 3578 3562 3574 0 -28.69(-0.80%)
Nov 20, 2015 3607 3612 3591 3603 0 +15.85(+0.44%)
Nov 19, 2015 3598 3615 3549 3587 0 -7.06(-0.20%)
Nov 18, 2015 3533 3598 3522 3594 0 +65.54(+1.86%)
Nov 17, 2015 3535 3559 3505 3528 0 -17.58(-0.50%)
Nov 16, 2015 3510 3553 3487 3546 0 +42.34(+1.21%)
Nov 13, 2015 3554 3587 3496 3504 0 -65.22(-1.83%)
Nov 12, 2015 3564 3599 3542 3569 0 -5.56(-0.16%)
Nov 11, 2015 3589 3596 3552 3574 0 +2.43(+0.07%)
Nov 10, 2015 3552 3596 3538 3572 0 +13.88(+0.39%)
Nov 09, 2015 3554 3583 3508 3558 0 -16.10(-0.45%)
Nov 06, 2015 3568 3588 3530 3574 0 -4.22(-0.12%)
Nov 05, 2015 3574 3599 3539 3578 0 +1.00(+0.03%)
Nov 04, 2015 3629 3656 3556 3577 0 -49.96(-1.38%)
Nov 03, 2015 3601 3638 3575 3627 0 +15.44(+0.43%)
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.