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 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%)
Jan 04, 2012 1628 1651 1626 1643 0 +41.59(+2.60%)
Dec 30, 2011 1597 1614 1592 1601 0 +0.21(+0.01%)
Dec 29, 2011 1588 1611 1582 1601 0 +18.17(+1.15%)
Dec 28, 2011 1601 1607 1574 1583 0 -18.85(-1.18%)
Dec 27, 2011 1605 1613 1592 1601 0 +0.35(+0.02%)
Dec 23, 2011 1584 1614 1584 1601 0 +17.35(+1.10%)
Dec 21, 2011 1577 1591 1562 1584 0 +6.44(+0.41%)
Dec 20, 2011 1562 1590 1555 1577 0 +45.82(+2.99%)
Dec 19, 2011 1560 1568 1522 1531 0 -24.52(-1.58%)
Dec 16, 2011 1565 1588 1542 1556 0 -6.62(-0.42%)
Dec 15, 2011 1565 1581 1555 1563 0 +6.61(+0.42%)
Dec 14, 2011 1564 1572 1544 1556 0 -12.54(-0.80%)
Dec 13, 2011 1586 1603 1561 1569 0 -6.38(-0.41%)
Dec 12, 2011 1552 1584 1536 1575 0 +9.81(+0.63%)
Dec 09, 2011 1545 1576 1549 1565 0 +19.76(+1.28%)
Dec 08, 2011 1574 1583 1538 1545 0 -46.17(-2.90%)
Dec 07, 2011 1577 1601 1563 1592 0 -9.40(-0.59%)
Dec 06, 2011 1570 1619 1590 1601 0 -4.46(-0.28%)
Dec 05, 2011 1604 1648 1590 1605 0 -7.77(-0.48%)
Dec 02, 2011 1576 1634 1585 1613 0 +32.21(+2.04%)
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.