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 (%)
Mar 30, 2012 1894 1920 1893 1911 0 +14.04(+0.74%)
Mar 29, 2012 1878 1900 1875 1897 0 -2.68(-0.14%)
Mar 28, 2012 1848 1919 1893 1900 0 -18.57(-0.97%)
Mar 27, 2012 1907 1933 1914 1918 0 -6.70(-0.35%)
Mar 26, 2012 1903 1931 1907 1925 0 +18.49(+0.97%)
Mar 23, 2012 1883 1912 1886 1906 0 +7.01(+0.37%)
Mar 22, 2012 1873 1911 1881 1899 0 +3.79(+0.20%)
Mar 21, 2012 1875 1908 1879 1896 0 +7.64(+0.40%)
Mar 20, 2012 1873 1898 1872 1888 0 -10.56(-0.56%)
Mar 19, 2012 1876 1906 1868 1899 0 +17.63(+0.94%)
Mar 16, 2012 1874 1896 1869 1881 0 -7.11(-0.38%)
Mar 15, 2012 1873 1899 1868 1888 0 -4.06(-0.21%)
Mar 14, 2012 1890 1913 1886 1892 0 -16.28(-0.85%)
Mar 13, 2012 1879 1911 1881 1908 0 +32.48(+1.73%)
Mar 12, 2012 1876 1890 1866 1876 0 -9.12(-0.48%)
Mar 09, 2012 1866 1893 1873 1885 0 +6.09(+0.32%)
Mar 08, 2012 1851 1887 1863 1879 0 +22.45(+1.21%)
Mar 07, 2012 1824 1864 1831 1856 0 +18.08(+0.98%)
Mar 06, 2012 1827 1857 1825 1838 0 -17.28(-0.93%)
Mar 05, 2012 1839 1866 1838 1856 0 -7.05(-0.38%)
Mar 02, 2012 1855 1881 1849 1863 0 -0.09(-0.00%)
Mar 01, 2012 1857 1875 1847 1863 0 +7.05(+0.38%)
Feb 29, 2012 1837 1871 1843 1856 0 +1.43(+0.08%)
Feb 28, 2012 1827 1866 1833 1854 0 +5.52(+0.30%)
Feb 27, 2012 1812 1860 1824 1849 0 +1.67(+0.09%)
Feb 24, 2012 1862 1873 1828 1847 0 -7.56(-0.41%)
Feb 23, 2012 1813 1863 1823 1855 0 +24.22(+1.32%)
Feb 22, 2012 1823 1840 1811 1830 0 +0.73(+0.04%)
Feb 21, 2012 1827 1848 1818 1830 0 -11.72(-0.64%)
Feb 17, 2012 1841 1841 1841 0 +18.61(+1.02%)
Feb 16, 2012 1809 1834 1801 1823 0 +8.82(+0.49%)
Feb 15, 2012 1815 1840 1798 1814 0 +36.79(+2.07%)
Feb 14, 2012 1762 1785 1760 1777 0 -5.50(-0.31%)
Feb 13, 2012 1772 1793 1770 1783 0 +13.56(+0.77%)
Feb 10, 2012 1759 1782 1758 1769 0 -20.16(-1.13%)
Feb 09, 2012 1767 1797 1766 1789 0 +12.65(+0.71%)
Feb 08, 2012 1761 1789 1753 1777 0 +7.55(+0.43%)
Feb 07, 2012 1746 1776 1747 1769 0 +5.73(+0.32%)
Feb 06, 2012 1745 1774 1749 1763 0 -4.70(-0.27%)
Feb 03, 2012 1741 1774 1747 1768 0 +27.78(+1.60%)
Feb 02, 2012 1733 1758 1731 1740 0 -6.85(-0.39%)
Feb 01, 2012 1725 1765 1728 1747 0 +16.38(+0.95%)
Jan 31, 2012 1736 1742 1714 1731 0 +9.91(+0.58%)
Jan 30, 2012 1714 1732 1693 1721 0 -3.13(-0.18%)
Jan 27, 2012 1728 1746 1716 1724 0 -6.35(-0.37%)
Jan 26, 2012 1712 1754 1709 1730 0 +23.46(+1.37%)
Jan 25, 2012 1678 1714 1679 1707 0 +11.88(+0.70%)
Jan 24, 2012 1673 1702 1680 1695 0 -5.59(-0.33%)
Jan 23, 2012 1681 1720 1689 1701 0 -0.20(-0.01%)
Jan 20, 2012 1684 1712 1681 1701 0 +4.02(+0.24%)
Jan 19, 2012 1664 1705 1671 1697 0 +14.13(+0.84%)
Jan 18, 2012 1657 1691 1659 1683 0 +14.35(+0.86%)
Jan 17, 2012 1659 1686 1656 1668 0 +10.26(+0.62%)
Jan 13, 2012 1658 1658 1658 0 -9.99(-0.60%)
Jan 12, 2012 1649 1675 1651 1668 0 +4.08(+0.25%)
Jan 11, 2012 1645 1674 1645 1664 0 +0.23(+0.01%)
Jan 10, 2012 1658 1680 1653 1664 0 +15.01(+0.91%)
Jan 09, 2012 1637 1660 1632 1649 0 +15.72(+0.96%)
Jan 06, 2012 1638 1653 1623 1633 0 -13.45(-0.82%)
Jan 05, 2012 1627 1654 1622 1646 0 +3.95(+0.24%)
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.