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 31, 2017 4360 4386 4324 4377 0 +4.37(+0.10%)
Jan 30, 2017 4395 4403 4331 4373 0 -27.98(-0.64%)
Jan 27, 2017 4376 4409 4326 4401 0 +26.49(+0.61%)
Jan 26, 2017 4264 4454 4244 4375 0 +83.99(+1.96%)
Jan 25, 2017 4305 4324 4268 4291 0 -9.96(-0.23%)
Jan 24, 2017 4272 4311 4256 4301 0 +25.63(+0.60%)
Jan 23, 2017 4285 4302 4249 4275 0 -6.19(-0.14%)
Jan 20, 2017 4269 4298 4238 4281 0 +37.57(+0.89%)
Jan 19, 2017 4224 4269 4215 4244 0 +14.42(+0.34%)
Jan 18, 2017 4251 4262 4220 4229 0 -17.96(-0.42%)
Jan 17, 2017 4228 4260 4204 4247 0 -8.91(-0.21%)
Jan 13, 2017 4256 4256 4256 4256 0 +66.24(+1.58%)
Jan 12, 2017 4189 4205 4149 4190 0 -9.79(-0.23%)
Jan 11, 2017 4148 4205 4141 4200 0 +41.66(+1.00%)
Jan 10, 2017 4144 4205 4127 4158 0 +3.01(+0.07%)
Jan 09, 2017 4119 4167 4106 4155 0 +29.59(+0.72%)
Jan 06, 2017 4121 4143 4095 4125 0 +9.13(+0.22%)
Jan 05, 2017 4088 4131 4071 4116 0 +11.18(+0.27%)
Jan 04, 2017 4076 4126 4057 4105 0 +52.50(+1.30%)
Jan 03, 2017 4070 4097 4000 4052 0 +15.83(+0.39%)
Dec 30, 2016 4037 4037 4037 4037 0 -53.48(-1.31%)
Dec 29, 2016 4107 4124 4081 4090 0 -20.26(-0.49%)
Dec 28, 2016 4136 4144 4102 4110 0 -26.56(-0.64%)
Dec 27, 2016 4129 4162 4112 4137 0 +15.93(+0.39%)
Dec 23, 2016 4121 4121 4121 4121 0 -19.94(-0.48%)
Dec 22, 2016 4122 4146 4095 4141 0 +6.64(+0.16%)
Dec 21, 2016 4066 4153 4059 4134 0 -6.91(-0.17%)
Dec 20, 2016 4102 4155 4083 4141 0 +48.89(+1.19%)
Dec 19, 2016 4097 4114 4071 4092 0 +10.14(+0.25%)
Dec 16, 2016 4103 4121 4063 4082 0 -3.31(-0.08%)
Dec 15, 2016 4108 4133 4069 4085 0 -14.08(-0.34%)
Dec 14, 2016 4093 4141 4074 4100 0 +4.02(+0.10%)
Dec 13, 2016 4048 4111 4039 4096 0 +52.70(+1.30%)
Dec 12, 2016 4050 4071 4010 4043 0 -32.77(-0.80%)
Dec 09, 2016 4087 4090 4045 4076 0 +1.67(+0.04%)
Dec 08, 2016 4058 4090 4045 4074 0 +8.18(+0.20%)
Dec 07, 2016 4024 4074 3987 4066 0 +43.78(+1.09%)
Dec 06, 2016 4004 4037 3981 4022 0 +15.74(+0.39%)
Dec 05, 2016 4016 4044 3983 4006 0 +5.17(+0.13%)
Dec 02, 2016 4064 4089 3991 4001 0 -60.23(-1.48%)
Dec 01, 2016 4045 4085 4024 4061 0 +12.19(+0.30%)
Nov 30, 2016 4081 4099 4032 4049 0 -36.41(-0.89%)
Nov 29, 2016 3996 4092 3983 4086 0 +99.21(+2.49%)
Nov 28, 2016 4013 4027 3966 3986 0 -44.26(-1.10%)
Nov 25, 2016 4016 4036 4003 4031 0 +13.23(+0.33%)
Nov 23, 2016 4017 4017 4017 4017 0 -4.53(-0.11%)
Nov 22, 2016 3988 4034 3979 4022 0 +38.01(+0.95%)
Nov 21, 2016 3990 4015 3968 3984 0 -4.30(-0.11%)
Nov 18, 2016 3987 4010 3964 3988 0 -12.83(-0.32%)
Nov 17, 2016 3942 4017 3912 4001 0 +53.55(+1.36%)
Nov 16, 2016 3909 3954 3897 3947 0 +25.94(+0.66%)
Nov 15, 2016 3930 3965 3893 3921 0 -17.30(-0.44%)
Nov 14, 2016 3878 3992 3867 3939 0 +47.77(+1.23%)
Nov 11, 2016 3805 3902 3787 3891 0 +64.50(+1.69%)
Nov 10, 2016 3759 3885 3743 3827 0 +68.61(+1.83%)
Nov 09, 2016 3661 3794 3659 3758 0 +49.05(+1.32%)
Nov 08, 2016 3662 3733 3647 3709 0 +52.62(+1.44%)
Nov 07, 2016 3663 3679 3625 3656 0 +51.29(+1.42%)
Nov 04, 2016 3594 3645 3572 3605 0 -15.58(-0.43%)
Nov 03, 2016 3645 3677 3608 3621 0 -18.57(-0.51%)
Nov 02, 2016 3649 3663 3618 3639 0 -13.95(-0.38%)
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.