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 (%)
Oct 31, 2011 1641 1665 1619 1640 0 +113.37(+7.43%)
Oct 28, 2011 1548 1563 1512 1527 0 -41.33(-2.64%)
Oct 27, 2011 1591 1610 1528 1568 0 -16.37(-1.03%)
Oct 26, 2011 1576 1602 1559 1584 0 -91.71(-5.47%)
Oct 25, 2011 1691 1704 1669 1676 0 -31.92(-1.87%)
Oct 24, 2011 1680 1716 1679 1708 0 +20.34(+1.21%)
Oct 21, 2011 1660 1694 1656 1688 0 +42.40(+2.58%)
Oct 20, 2011 1640 1665 1612 1645 0 +9.34(+0.57%)
Oct 19, 2011 1648 1670 1624 1636 0 -10.48(-0.64%)
Oct 18, 2011 1619 1662 1601 1646 0 +25.62(+1.58%)
Oct 17, 2011 1641 1651 1610 1621 0 -32.43(-1.96%)
Oct 14, 2011 1639 1664 1627 1653 0 +27.31(+1.68%)
Oct 13, 2011 1615 1637 1606 1626 0 -4.96(-0.30%)
Oct 12, 2011 1613 1652 1605 1631 0 +27.64(+1.72%)
Oct 11, 2011 1590 1619 1583 1603 0 -2.08(-0.13%)
Oct 10, 2011 1562 1609 1565 1605 0 +56.78(+3.67%)
Oct 07, 2011 1554 1574 1535 1548 0 -12.09(-0.77%)
Oct 06, 2011 1538 1565 1520 1561 0 +40.73(+2.68%)
Oct 05, 2011 1490 1525 1466 1520 0 +40.94(+2.77%)
Oct 04, 2011 1427 1487 1401 1479 0 +30.57(+2.11%)
Oct 03, 2011 1478 1505 1446 1448 0 -40.80(-2.74%)
Sep 30, 2011 1512 1527 1483 1489 0 -78.60(-5.01%)
Sep 29, 2011 1611 1621 1544 1568 0 -15.42(-0.97%)
Sep 28, 2011 1558 1637 1579 1583 0 -32.36(-2.00%)
Sep 27, 2011 1621 1653 1603 1615 0 +25.37(+1.60%)
Sep 26, 2011 1516 1598 1550 1590 0 +29.21(+1.87%)
Sep 23, 2011 1519 1572 1514 1561 0 +22.54(+1.47%)
Sep 22, 2011 1536 1564 1506 1538 0 -50.16(-3.16%)
Sep 21, 2011 1621 1645 1583 1589 0 -42.24(-2.59%)
Sep 20, 2011 1632 1669 1625 1631 0 -0.95(-0.06%)
Sep 19, 2011 1614 1641 1599 1632 0 -9.15(-0.56%)
Sep 16, 2011 1636 1654 1613 1641 0 +7.06(+0.43%)
Sep 15, 2011 1623 1643 1601 1634 0 +28.82(+1.80%)
Sep 14, 2011 1586 1624 1567 1605 0 +30.08(+1.91%)
Sep 13, 2011 1548 1582 1537 1575 0 +33.99(+2.21%)
Sep 12, 2011 1522 1552 1506 1541 0 +1.02(+0.07%)
Sep 09, 2011 1561 1574 1529 1540 0 -35.26(-2.24%)
Sep 08, 2011 1578 1600 1565 1575 0 -12.80(-0.81%)
Sep 07, 2011 1561 1594 1555 1588 0 +44.27(+2.87%)
Sep 06, 2011 1516 1551 1505 1544 0 -20.55(-1.31%)
Sep 05, 2011 1567 1590 1553 1564 0 +0.10(+0.01%)
Sep 02, 2011 1567 1590 1553 1564 0 -44.25(-2.75%)
Sep 01, 2011 1607 1634 1597 1608 0 -2.63(-0.16%)
Aug 31, 2011 1602 1633 1590 1611 0 +22.66(+1.43%)
Aug 30, 2011 1564 1604 1559 1588 0 +11.73(+0.74%)
Aug 29, 2011 1530 1581 1537 1577 0 +46.49(+3.04%)
Aug 26, 2011 1487 1539 1465 1530 0 +22.92(+1.52%)
Aug 25, 2011 1529 1541 1494 1507 0 -18.11(-1.19%)
Aug 24, 2011 1491 1535 1492 1525 0 +22.08(+1.47%)
Aug 23, 2011 1477 1510 1462 1503 0 +28.79(+1.95%)
Aug 22, 2011 1512 1524 1468 1474 0 -11.85(-0.80%)
Aug 19, 2011 1490 1528 1480 1486 0 -26.03(-1.72%)
Aug 18, 2011 1538 1563 1495 1512 0 -77.22(-4.86%)
Aug 17, 2011 1590 1614 1573 1590 0 +2.01(+0.13%)
Aug 16, 2011 1573 1605 1566 1588 0 -10.39(-0.65%)
Aug 15, 2011 1568 1604 1559 1598 0 +36.26(+2.32%)
Aug 12, 2011 1552 1578 1540 1562 0 +18.77(+1.22%)
Aug 11, 2011 1477 1565 1471 1543 0 +61.75(+4.17%)
Aug 10, 2011 1496 1530 1461 1481 0 -40.92(-2.69%)
Aug 09, 2011 1521 1539 1422 1522 0 +41.81(+2.82%)
Aug 08, 2011 1557 1580 1477 1480 0 -116.52(-7.30%)
Aug 05, 2011 1616 1645 1543 1597 0 +2.03(+0.13%)
Aug 04, 2011 1644 1656 1584 1595 0 -80.28(-4.79%)
Aug 03, 2011 1668 1690 1632 1675 0 +5.77(+0.35%)
Aug 02, 2011 1703 1728 1666 1669 0 -61.12(-3.53%)
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.