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 (%)
May 31, 2016 3685 3719 3664 3711 0 +24.91(+0.68%)
May 27, 2016 3686 3686 3686 3686 0 +29.48(+0.81%)
May 26, 2016 3666 3682 3646 3657 0 -9.82(-0.27%)
May 25, 2016 3661 3689 3629 3667 0 +11.90(+0.33%)
May 24, 2016 3638 3661 3622 3655 0 +29.89(+0.82%)
May 23, 2016 3615 3655 3610 3625 0 -0.28(-0.01%)
May 20, 2016 3564 3634 3561 3625 0 +60.39(+1.69%)
May 19, 2016 3560 3584 3540 3565 0 -11.24(-0.31%)
May 18, 2016 3583 3597 3554 3576 0 -9.30(-0.26%)
May 17, 2016 3623 3653 3568 3585 0 -50.11(-1.38%)
May 16, 2016 3630 3681 3609 3635 0 -36.32(-0.99%)
May 13, 2016 3673 3704 3652 3672 0 -11.97(-0.32%)
May 12, 2016 3714 3730 3656 3684 0 -13.68(-0.37%)
May 11, 2016 3707 3727 3674 3697 0 -14.83(-0.40%)
May 10, 2016 3659 3718 3652 3712 0 +58.28(+1.60%)
May 09, 2016 3652 3680 3633 3654 0 +4.46(+0.12%)
May 06, 2016 3612 3653 3597 3649 0 +28.68(+0.79%)
May 05, 2016 3625 3657 3596 3621 0 +4.78(+0.13%)
May 04, 2016 3605 3656 3591 3616 0 -8.30(-0.23%)
May 03, 2016 3638 3673 3611 3624 0 -33.94(-0.93%)
May 02, 2016 3635 3679 3605 3658 0 +35.37(+0.98%)
Apr 29, 2016 3610 3644 3570 3623 0 -13.11(-0.36%)
Apr 28, 2016 3601 3681 3584 3636 0 +6.88(+0.19%)
Apr 27, 2016 3669 3697 3597 3629 0 -5.85(-0.16%)
Apr 26, 2016 3626 3668 3613 3635 0 +9.91(+0.27%)
Apr 25, 2016 3572 3638 3541 3625 0 +43.91(+1.23%)
Apr 22, 2016 3567 3604 3550 3581 0 +9.59(+0.27%)
Apr 21, 2016 3574 3592 3527 3571 0 -7.10(-0.20%)
Apr 20, 2016 3643 3650 3567 3579 0 -49.24(-1.36%)
Apr 19, 2016 3627 3671 3605 3628 0 +2.68(+0.07%)
Apr 18, 2016 3592 3640 3580 3625 0 +20.08(+0.56%)
Apr 15, 2016 3602 3628 3566 3605 0 +14.08(+0.39%)
Apr 14, 2016 3611 3624 3582 3591 0 -18.90(-0.52%)
Apr 13, 2016 3606 3637 3585 3610 0 +24.51(+0.68%)
Apr 12, 2016 3574 3608 3564 3585 0 +12.50(+0.35%)
Apr 11, 2016 3602 3615 3571 3573 0 -15.96(-0.44%)
Apr 08, 2016 3600 3617 3570 3589 0 +4.84(+0.14%)
Apr 07, 2016 3614 3630 3563 3584 0 -44.01(-1.21%)
Apr 06, 2016 3581 3633 3571 3628 0 +44.85(+1.25%)
Apr 05, 2016 3579 3603 3564 3583 0 -25.80(-0.71%)
Apr 04, 2016 3617 3632 3591 3609 0 -10.58(-0.29%)
Apr 01, 2016 3571 3635 3555 3620 0 +29.71(+0.83%)
Mar 31, 2016 3587 3615 3564 3590 0 +0.88(+0.02%)
Mar 30, 2016 3596 3613 3564 3589 0 +5.52(+0.15%)
Mar 29, 2016 3543 3595 3532 3583 0 +35.89(+1.01%)
Mar 28, 2016 3530 3564 3518 3548 0 +6.62(+0.19%)
Mar 24, 2016 3541 3541 3541 3541 0 +13.25(+0.38%)
Mar 23, 2016 3536 3559 3516 3528 0 -32.41(-0.91%)
Mar 22, 2016 3536 3580 3526 3560 0 +3.39(+0.10%)
Mar 21, 2016 3547 3570 3534 3557 0 +7.48(+0.21%)
Mar 18, 2016 3583 3597 3535 3549 0 -29.85(-0.83%)
Mar 17, 2016 3540 3599 3528 3579 0 +40.34(+1.14%)
Mar 16, 2016 3453 3557 3451 3539 0 +64.89(+1.87%)
Mar 15, 2016 3444 3479 3434 3474 0 +7.33(+0.21%)
Mar 14, 2016 3464 3485 3452 3466 0 -5.71(-0.16%)
Mar 11, 2016 3466 3479 3436 3472 0 +42.70(+1.25%)
Mar 10, 2016 3450 3474 3404 3429 0 -23.00(-0.67%)
Mar 09, 2016 3442 3468 3419 3452 0 +32.27(+0.94%)
Mar 08, 2016 3452 3466 3408 3420 0 -42.01(-1.21%)
Mar 07, 2016 3452 3492 3428 3462 0 -12.27(-0.35%)
Mar 04, 2016 3477 3489 3442 3474 0 +3.16(+0.09%)
Mar 03, 2016 3439 3494 3432 3471 0 +33.85(+0.98%)
Mar 02, 2016 3422 3451 3402 3437 0 -4.62(-0.13%)
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.