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 (%)
Jul 31, 2013 2583 2624 2555 2595 0 +63.11(+2.49%)
Jul 30, 2013 2560 2573 2522 2532 0 -35.56(-1.38%)
Jul 29, 2013 2580 2590 2561 2568 0 -16.50(-0.64%)
Jul 26, 2013 2575 2595 2564 2584 0 -21.40(-0.82%)
Jul 25, 2013 2618 2632 2589 2606 0 -19.45(-0.74%)
Jul 24, 2013 2642 2663 2608 2625 0 -3.63(-0.14%)
Jul 23, 2013 2633 2650 2608 2629 0 +5.56(+0.21%)
Jul 22, 2013 2629 2633 2604 2623 0 +7.49(+0.29%)
Jul 19, 2013 2620 2638 2597 2616 0 +11.99(+0.46%)
Jul 18, 2013 2588 2620 2583 2604 0 +25.85(+1.00%)
Jul 17, 2013 2585 2599 2562 2578 0 +1.34(+0.05%)
Jul 16, 2013 2587 2604 2562 2577 0 -13.40(-0.52%)
Jul 15, 2013 2601 2618 2578 2590 0 -9.52(-0.37%)
Jul 12, 2013 2585 2605 2566 2600 0 +10.28(+0.40%)
Jul 11, 2013 2551 2605 2542 2589 0 +64.81(+2.57%)
Jul 10, 2013 2508 2535 2499 2524 0 +11.49(+0.46%)
Jul 09, 2013 2520 2536 2500 2513 0 +13.71(+0.55%)
Jul 08, 2013 2485 2516 2477 2499 0 +23.98(+0.97%)
Jul 05, 2013 2474 2490 2453 2475 0 +12.73(+0.52%)
Jul 03, 2013 2463 2463 2463 0 +29.89(+1.23%)
Jul 02, 2013 2422 2459 2407 2433 0 +3.15(+0.13%)
Jul 01, 2013 2473 2487 2419 2430 0 -27.80(-1.13%)
Jun 28, 2013 2385 2471 2379 2457 0 +96.81(+4.10%)
Jun 26, 2013 2356 2379 2339 2361 0 +19.10(+0.82%)
Jun 25, 2013 2338 2354 2313 2341 0 +21.24(+0.92%)
Jun 24, 2013 2321 2344 2300 2320 0 -18.18(-0.78%)
Jun 21, 2013 2322 2352 2297 2338 0 +34.80(+1.51%)
Jun 20, 2013 2335 2343 2288 2304 0 -62.82(-2.65%)
Jun 19, 2013 2322 2407 2362 2366 0 -16.44(-0.69%)
Jun 18, 2013 2359 2400 2357 2383 0 -30.77(-1.27%)
Jun 17, 2013 2279 2443 2396 2414 0 +1.56(+0.06%)
Jun 14, 2013 2378 2422 2361 2412 0 +25.75(+1.08%)
Jun 13, 2013 2358 2395 2335 2386 0 +27.48(+1.16%)
Jun 12, 2013 2404 2409 2347 2359 0 -30.05(-1.26%)
Jun 11, 2013 2386 2405 2363 2389 0 -92.23(-3.72%)
Jun 10, 2013 2164 2507 2469 2481 0 -13.31(-0.53%)
Jun 07, 2013 2452 2505 2449 2494 0 +40.75(+1.66%)
Jun 06, 2013 2445 2462 2415 2454 0 +11.68(+0.48%)
Jun 05, 2013 2487 2491 2433 2442 0 -49.02(-1.97%)
Jun 04, 2013 2413 2507 2461 2491 0 +16.15(+0.65%)
Jun 03, 2013 2459 2486 2434 2475 0 +10.79(+0.44%)
May 31, 2013 2483 2505 2462 2464 0 -35.84(-1.43%)
May 30, 2013 2483 2521 2489 2500 0 +4.36(+0.17%)
May 29, 2013 2462 2527 2481 2496 0 -35.80(-1.41%)
May 28, 2013 2538 2562 2514 2531 0 +8.99(+0.36%)
May 24, 2013 2522 2522 2522 0 -1.55(-0.06%)
May 23, 2013 2499 2535 2491 2524 0 +6.62(+0.26%)
May 22, 2013 2529 2562 2504 2517 0 -31.39(-1.23%)
May 21, 2013 2510 2564 2515 2549 0 +29.72(+1.18%)
May 20, 2013 2540 2561 2507 2519 0 -33.68(-1.32%)
May 17, 2013 2567 2574 2530 2553 0 -4.78(-0.19%)
May 16, 2013 2577 2602 2548 2557 0 -40.89(-1.57%)
May 15, 2013 2582 2606 2567 2598 0 +24.76(+0.96%)
May 13, 2013 2559 2586 2550 2574 0 -3.01(-0.12%)
May 10, 2013 2561 2593 2563 2577 0 +5.37(+0.21%)
May 09, 2013 2577 2597 2549 2571 0 -32.35(-1.24%)
May 08, 2013 2580 2616 2582 2604 0 +7.86(+0.30%)
May 07, 2013 2564 2605 2563 2596 0 +22.68(+0.88%)
May 06, 2013 2552 2584 2550 2573 0 +6.24(+0.24%)
May 03, 2013 2559 2579 2548 2567 0 +25.76(+1.01%)
May 02, 2013 2468 2551 2512 2541 0 +19.89(+0.79%)
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.