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 (%)
Oct 31, 2012 2245 2282 2239 2260 0 -1.44(-0.06%)
Oct 26, 2012 2262 2262 2262 0 +28.52(+1.28%)
Oct 25, 2012 2237 2266 2220 2233 0 -1.63(-0.07%)
Oct 24, 2012 2222 2259 2222 2235 0 -1.02(-0.05%)
Oct 23, 2012 2225 2254 2214 2236 0 -27.39(-1.21%)
Oct 19, 2012 2277 2292 2246 2263 0 -18.32(-0.80%)
Oct 18, 2012 2255 2295 2252 2282 0 +10.36(+0.46%)
Oct 17, 2012 2241 2283 2247 2271 0 +14.56(+0.65%)
Oct 16, 2012 2235 2271 2246 2257 0 +11.05(+0.49%)
Oct 15, 2012 2200 2252 2209 2246 0 +33.04(+1.49%)
Oct 12, 2012 2186 2225 2189 2213 0 +18.00(+0.82%)
Oct 11, 2012 2184 2220 2185 2195 0 +3.46(+0.16%)
Oct 10, 2012 2179 2203 2178 2191 0 -2.34(-0.11%)
Oct 09, 2012 2202 2233 2188 2194 0 -39.11(-1.75%)
Oct 08, 2012 2216 2244 2222 2233 0 -12.75(-0.57%)
Oct 06, 2012 2247 2269 2240 2245 0 +0.00(+0.00%)
Oct 05, 2012 2237 2269 2240 2245 0 +0.04(+0.00%)
Oct 04, 2012 2218 2258 2227 2245 0 +19.96(+0.90%)
Oct 03, 2012 2193 2239 2206 2225 0 +17.55(+0.79%)
Oct 02, 2012 2194 2224 2186 2208 0 +22.20(+1.02%)
Oct 01, 2012 2202 2221 2176 2186 0 -0.83(-0.04%)
Sep 28, 2012 2166 2201 2174 2186 0 -8.59(-0.39%)
Sep 27, 2012 2155 2202 2167 2195 0 +34.32(+1.59%)
Sep 26, 2012 2174 2195 2153 2161 0 -26.52(-1.21%)
Sep 25, 2012 2207 2235 2184 2187 0 -21.23(-0.96%)
Sep 24, 2012 2173 2222 2185 2209 0 +11.78(+0.54%)
Sep 21, 2012 2138 2217 2178 2197 0 +14.11(+0.65%)
Sep 20, 2012 2147 2189 2149 2183 0 +14.94(+0.69%)
Sep 19, 2012 2128 2177 2135 2168 0 +18.50(+0.86%)
Sep 18, 2012 2132 2161 2134 2149 0 -3.27(-0.15%)
Sep 17, 2012 2150 2171 2139 2152 0 -10.28(-0.48%)
Sep 14, 2012 2145 2180 2147 2163 0 -5.05(-0.23%)
Sep 13, 2012 2117 2173 2126 2168 0 +32.46(+1.52%)
Sep 12, 2012 2110 2145 2122 2135 0 +9.85(+0.46%)
Sep 11, 2012 2106 2141 2113 2125 0 +1.61(+0.08%)
Sep 10, 2012 2127 2143 2117 2124 0 -5.52(-0.26%)
Sep 07, 2012 2132 2142 2120 2129 0 -1.50(-0.07%)
Sep 06, 2012 2079 2135 2095 2131 0 +41.79(+2.00%)
Sep 05, 2012 2060 2098 2068 2089 0 +14.60(+0.70%)
Sep 04, 2012 2011 2089 2064 2074 0 -2.29(-0.11%)
Aug 31, 2012 2077 2077 2077 0 +4.89(+0.24%)
Aug 30, 2012 2057 2088 2063 2072 0 -13.48(-0.65%)
Aug 29, 2012 2068 2095 2078 2085 0 +1.35(+0.06%)
Aug 27, 2012 2064 2099 2074 2084 0 -0.92(-0.04%)
Aug 24, 2012 2053 2095 2061 2085 0 +8.51(+0.41%)
Aug 23, 2012 2068 2088 2067 2076 0 -6.22(-0.30%)
Aug 22, 2012 2059 2092 2072 2083 0 -3.21(-0.15%)
Aug 21, 2012 2068 2104 2077 2086 0 +2.27(+0.11%)
Aug 20, 2012 2072 2097 2071 2084 0 -5.65(-0.27%)
Aug 17, 2012 2079 2102 2076 2089 0 +2.39(+0.11%)
Aug 16, 2012 2076 2104 2079 2087 0 -1.43(-0.07%)
Aug 15, 2012 2071 2103 2074 2088 0 -2.69(-0.13%)
Aug 14, 2012 2090 2122 2085 2091 0 -6.66(-0.32%)
Aug 13, 2012 2078 2105 2077 2098 0 -2.44(-0.12%)
Aug 11, 2012 2078 2105 2077 2100 0 +0.00(+0.00%)
Aug 10, 2012 2078 2105 2077 2100 0 +8.28(+0.40%)
Aug 09, 2012 2075 2104 2076 2092 0 -1.55(-0.07%)
Aug 08, 2012 2063 2100 2066 2093 0 +2.97(+0.14%)
Aug 07, 2012 2082 2116 2079 2090 0 -4.93(-0.24%)
Aug 06, 2012 2064 2108 2071 2095 0 +11.22(+0.54%)
Aug 03, 2012 2051 2106 2056 2084 0 +41.92(+2.05%)
Aug 02, 2012 1997 2062 1999 2042 0 +23.76(+1.18%)
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.