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 (%)
Feb 26, 2010 1149 1333 1305 1327 0 +11.98(+0.91%)
Feb 25, 2010 1139 1323 1290 1315 0 -6.47(-0.49%)
Feb 24, 2010 1150 1329 1304 1321 0 +9.55(+0.73%)
Feb 23, 2010 1148 1327 1303 1312 0 -8.21(-0.62%)
Feb 22, 2010 1150 1330 1309 1320 0 +6.16(+0.47%)
Feb 19, 2010 1129 1320 1289 1314 0 +11.54(+0.89%)
Feb 18, 2010 1127 1309 1289 1302 0 +5.94(+0.46%)
Feb 17, 2010 1124 1304 1285 1296 0 +14.45(+1.13%)
Feb 16, 2010 1104 1287 1264 1282 0 +19.13(+1.51%)
Feb 15, 2010 25.21 1263 1263 1263 0 -0.11(-0.01%)
Feb 12, 2010 1089 1269 1247 1263 0 -1.91(-0.15%)
Feb 11, 2010 1091 1272 1248 1265 0 +3.71(+0.29%)
Feb 10, 2010 1099 1274 1248 1261 0 -19.98(-1.56%)
Feb 09, 2010 1102 1295 1265 1281 0 +18.88(+1.50%)
Feb 08, 2010 1104 1279 1257 1262 0 -8.71(-0.69%)
Feb 05, 2010 1110 1288 1249 1271 0 -7.19(-0.56%)
Feb 04, 2010 1133 1307 1276 1278 0 -34.70(-2.64%)
Feb 03, 2010 1158 1337 1302 1313 0 -10.26(-0.78%)
Feb 02, 2010 1140 1330 1298 1323 0 +16.32(+1.25%)
Feb 01, 2010 1132 1314 1290 1307 0 +15.86(+1.23%)
Jan 29, 2010 1133 1314 1279 1291 0 -6.69(-0.52%)
Jan 28, 2010 1313 1325 1286 1298 0 -5.98(-0.46%)
Jan 27, 2010 1136 1321 1287 1304 0 -1.39(-0.11%)
Jan 26, 2010 1146 1322 1295 1305 0 -12.67(-0.96%)
Jan 25, 2010 1146 1330 1300 1318 0 +17.28(+1.33%)
Jan 22, 2010 1152 1331 1297 1300 0 -22.92(-1.73%)
Jan 21, 2010 1357 1361 1315 1323 0 -30.78(-2.27%)
Jan 20, 2010 1186 1363 1336 1354 0 -11.91(-0.87%)
Jan 19, 2010 1187 1371 1348 1366 0 +12.25(+0.90%)
Jan 18, 2010 27.32 1354 1354 1354 0 -0.03(-0.00%)
Jan 15, 2010 1201 1373 1340 1354 0 -7.56(-0.56%)
Jan 14, 2010 1191 1372 1349 1361 0 +4.10(+0.30%)
Jan 13, 2010 1343 1365 1334 1357 0 +23.68(+1.78%)
Jan 12, 2010 1181 1352 1327 1334 0 -20.19(-1.49%)
Jan 11, 2010 1191 1367 1345 1354 0 +2.85(+0.21%)
Jan 08, 2010 1179 1360 1338 1351 0 -0.39(-0.03%)
Jan 07, 2010 1171 1359 1330 1351 0 +10.35(+0.77%)
Jan 06, 2010 1342 1354 1329 1341 0 -0.55(-0.04%)
Jan 05, 2010 1341 1354 1326 1341 0 -3.45(-0.26%)
Jan 04, 2010 1335 1354 1328 1345 0 +14.50(+1.09%)
Dec 31, 2009 1330 1330 1330 0 -7.12(-0.53%)
Dec 30, 2009 1171 1348 1328 1338 0 -3.63(-0.27%)
Dec 29, 2009 1172 1352 1333 1341 0 +3.11(+0.23%)
Dec 28, 2009 1178 1347 1331 1338 0 -3.26(-0.24%)
Dec 24, 2009 1167 1347 1329 1341 0 +4.54(+0.34%)
Dec 23, 2009 1172 1347 1326 1337 0 -4.83(-0.36%)
Dec 22, 2009 1184 1356 1334 1342 0 -6.57(-0.49%)
Dec 21, 2009 1175 1362 1340 1348 0 +10.69(+0.80%)
Dec 18, 2009 1164 1346 1267 1338 0 +2.71(+0.20%)
Dec 17, 2009 1177 1349 1322 1335 0 -18.66(-1.38%)
Dec 16, 2009 1188 1366 1347 1353 0 +1.52(+0.11%)
Dec 15, 2009 1180 1360 1339 1352 0 -3.47(-0.26%)
Dec 14, 2009 1359 1366 1346 1355 0 -4.16(-0.31%)
Dec 11, 2009 1363 1372 1350 1360 0 +2.69(+0.20%)
Dec 10, 2009 1352 1372 1342 1357 0 +9.04(+0.67%)
Dec 09, 2009 1340 1354 1329 1348 0 +4.59(+0.34%)
Dec 08, 2009 1336 1350 1322 1343 0 -1.91(-0.14%)
Dec 07, 2009 1309 1351 1306 1345 0 +36.81(+2.81%)
Dec 04, 2009 1313 1325 1286 1308 0 +11.25(+0.87%)
Dec 03, 2009 1128 1315 1284 1297 0 +18.79(+1.47%)
Dec 02, 2009 1109 1288 1267 1278 0 +4.45(+0.35%)
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.