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 24, 2011 1853 1870 1836 1848 0 -6.51(-0.35%)
May 23, 2011 1852 1870 1839 1855 0 -26.62(-1.42%)
May 20, 2011 1890 1901 1866 1881 0 -11.19(-0.59%)
May 19, 2011 1885 1900 1874 1892 0 +3.97(+0.21%)
May 18, 2011 1850 1893 1846 1888 0 +26.48(+1.42%)
May 17, 2011 1835 1873 1833 1862 0 +7.28(+0.39%)
May 16, 2011 1855 1876 1850 1855 0 -20.00(-1.07%)
May 13, 2011 1890 1899 1866 1875 0 -17.81(-0.94%)
May 12, 2011 1877 1904 1875 1892 0 -7.87(-0.41%)
May 11, 2011 1894 1915 1883 1900 0 -10.83(-0.57%)
May 10, 2011 1873 1919 1882 1911 0 +31.28(+1.66%)
May 09, 2011 1880 1896 1869 1880 0 -4.23(-0.22%)
May 06, 2011 1881 1910 1874 1884 0 +5.95(+0.32%)
May 05, 2011 1874 1902 1860 1878 0 -21.24(-1.12%)
May 04, 2011 1921 1939 1881 1899 0 -11.87(-0.62%)
May 03, 2011 1916 1934 1896 1911 0 -12.02(-0.62%)
May 02, 2011 1924 1938 1900 1923 0 +19.70(+1.03%)
Apr 29, 2011 1887 1910 1880 1904 0 +13.73(+0.73%)
Apr 28, 2011 1867 1897 1862 1890 0 +23.03(+1.23%)
Apr 27, 2011 1850 1873 1842 1867 0 +15.21(+0.82%)
Apr 26, 2011 1839 1859 1838 1852 0 +8.72(+0.47%)
Apr 25, 2011 1840 1849 1830 1843 0 +2.92(+0.16%)
Apr 21, 2011 1825 1847 1817 1840 0 +18.13(+1.00%)
Apr 20, 2011 1807 1834 1799 1822 0 +36.25(+2.03%)
Apr 19, 2011 1772 1791 1763 1786 0 +17.29(+0.98%)
Apr 18, 2011 1765 1781 1752 1768 0 -19.37(-1.08%)
Apr 15, 2011 1780 1800 1768 1788 0 +9.53(+0.54%)
Apr 14, 2011 1773 1789 1758 1778 0 -0.72(-0.04%)
Apr 13, 2011 1785 1792 1763 1779 0 -1.09(-0.06%)
Apr 12, 2011 1784 1794 1771 1780 0 -16.24(-0.90%)
Apr 11, 2011 1803 1812 1788 1796 0 -4.41(-0.24%)
Apr 08, 2011 1809 1820 1791 1801 0 -1.39(-0.08%)
Apr 07, 2011 1802 1816 1788 1802 0 -3.84(-0.21%)
Apr 06, 2011 1813 1825 1796 1806 0 -8.05(-0.44%)
Apr 05, 2011 1804 1826 1801 1814 0 +0.41(+0.02%)
Apr 04, 2011 1799 1818 1795 1814 0 +7.64(+0.42%)
Apr 01, 2011 1784 1818 1784 1806 0 +18.08(+1.01%)
Mar 31, 2011 1778 1799 1772 1788 0 -0.33(-0.02%)
Mar 30, 2011 1786 1796 1775 1788 0 +14.37(+0.81%)
Mar 29, 2011 1764 1785 1754 1774 0 +4.67(+0.26%)
Mar 28, 2011 1789 1800 1762 1769 0 -21.56(-1.20%)
Mar 25, 2011 1779 1807 1776 1791 0 +9.01(+0.51%)
Mar 24, 2011 1758 1792 1754 1782 0 +24.70(+1.41%)
Mar 23, 2011 1737 1768 1733 1757 0 -3.55(-0.20%)
Mar 22, 2011 1748 1779 1751 1760 0 -3.15(-0.18%)
Mar 21, 2011 1760 1777 1751 1764 0 +21.70(+1.25%)
Mar 18, 2011 1764 1770 1736 1742 0 +1.04(+0.06%)
Mar 17, 2011 1742 1759 1728 1741 0 +23.38(+1.36%)
Mar 16, 2011 1742 1757 1709 1718 0 -34.25(-1.96%)
Mar 15, 2011 1733 1764 1725 1752 0 -17.09(-0.97%)
Mar 14, 2011 1779 1789 1752 1769 0 -21.71(-1.21%)
Mar 11, 2011 1775 1805 1769 1791 0 +8.13(+0.46%)
Mar 10, 2011 1797 1803 1767 1782 0 -36.50(-2.01%)
Mar 09, 2011 1824 1833 1806 1819 0 -7.26(-0.40%)
Mar 08, 2011 1819 1840 1805 1826 0 +5.10(+0.28%)
Mar 07, 2011 1845 1853 1804 1821 0 -13.00(-0.71%)
Mar 04, 2011 1843 1853 1814 1834 0 -13.80(-0.75%)
Mar 03, 2011 1819 1856 1813 1848 0 +44.25(+2.45%)
Mar 02, 2011 1798 1822 1786 1804 0 +0.84(+0.05%)
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.