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 (%)
Nov 28, 2014 3366 3374 3343 3362 0 +9.91(+0.30%)
Nov 26, 2014 3352 3352 3352 3352 0 +12.15(+0.36%)
Nov 25, 2014 3294 3352 3282 3340 0 +65.58(+2.00%)
Nov 24, 2014 3228 3277 3221 3274 0 +56.44(+1.75%)
Nov 21, 2014 3266 3278 3203 3218 0 -9.18(-0.28%)
Nov 20, 2014 3219 3241 3202 3227 0 -2.69(-0.08%)
Nov 19, 2014 3205 3237 3184 3230 0 +26.92(+0.84%)
Nov 18, 2014 3183 3215 3162 3203 0 +30.20(+0.95%)
Nov 17, 2014 3154 3186 3134 3173 0 +16.55(+0.52%)
Nov 14, 2014 3164 3181 3131 3156 0 -3.65(-0.12%)
Nov 13, 2014 3125 3180 3108 3160 0 +47.38(+1.52%)
Nov 12, 2014 3086 3147 3071 3112 0 +17.79(+0.57%)
Nov 11, 2014 3100 3116 3027 3095 0 -13.93(-0.45%)
Nov 10, 2014 3218 3224 3055 3108 0 -105.80(-3.29%)
Nov 07, 2014 3234 3247 3176 3214 0 -15.48(-0.48%)
Nov 06, 2014 3231 3255 3192 3230 0 +0.20(+0.01%)
Nov 05, 2014 3225 3245 3191 3230 0 +26.40(+0.82%)
Nov 04, 2014 3243 3264 3174 3203 0 -60.85(-1.86%)
Nov 03, 2014 3251 3279 3237 3264 0 +17.86(+0.55%)
Oct 31, 2014 3252 3265 3207 3246 0 +52.54(+1.65%)
Oct 30, 2014 3189 3220 3167 3194 0 -16.31(-0.51%)
Oct 28, 2014 3178 3223 3174 3210 0 +39.67(+1.25%)
Oct 27, 2014 3182 3200 3153 3170 0 -13.74(-0.43%)
Oct 24, 2014 3149 3207 3139 3184 0 +48.83(+1.56%)
Oct 23, 2014 3087 3154 3068 3135 0 +37.05(+1.20%)
Oct 21, 2014 3058 3127 3049 3098 0 +59.20(+1.95%)
Oct 20, 2014 3003 3047 2980 3039 0 +36.25(+1.21%)
Oct 17, 2014 2969 3048 2962 3003 0 +54.11(+1.84%)
Oct 16, 2014 2968 2984 2931 2949 0 -62.98(-2.09%)
Oct 15, 2014 2997 3038 2914 3012 0 -28.06(-0.92%)
Oct 14, 2014 3067 3092 3026 3040 0 -10.56(-0.35%)
Oct 13, 2014 3096 3127 3046 3050 0 -57.80(-1.86%)
Oct 10, 2014 3152 3175 3104 3108 0 -42.15(-1.34%)
Oct 09, 2014 3225 3230 3146 3150 0 -79.92(-2.47%)
Oct 08, 2014 3157 3246 3143 3230 0 +76.54(+2.43%)
Oct 07, 2014 3158 3178 3129 3154 0 -21.16(-0.67%)
Oct 06, 2014 3193 3205 3163 3175 0 -11.65(-0.37%)
Oct 03, 2014 3143 3205 3138 3186 0 +50.76(+1.62%)
Oct 02, 2014 3135 3145 3074 3136 0 -3.57(-0.11%)
Oct 01, 2014 3182 3185 3124 3139 0 -43.97(-1.38%)
Sep 30, 2014 3207 3227 3173 3183 0 -24.42(-0.76%)
Sep 29, 2014 3189 3222 3173 3208 0 -8.15(-0.25%)
Sep 26, 2014 3190 3220 3179 3216 0 +23.88(+0.75%)
Sep 25, 2014 3231 3239 3181 3192 0 -150.51(-4.50%)
Sep 19, 2014 3367 3373 3327 3342 0 -4.40(-0.13%)
Sep 18, 2014 3362 3376 3335 3347 0 -9.88(-0.29%)
Sep 17, 2014 3359 3374 3337 3357 0 +0.46(+0.01%)
Sep 16, 2014 3340 3362 3323 3356 0 +15.19(+0.45%)
Sep 15, 2014 3347 3366 3328 3341 0 -5.56(-0.17%)
Sep 12, 2014 3341 3356 3322 3346 0 +2.81(+0.08%)
Sep 11, 2014 3330 3355 3314 3344 0 +189.55(+6.01%)
Sep 10, 2014 3138 3161 3115 3154 0 +13.53(+0.43%)
Sep 09, 2014 3114 3155 3098 3141 0 +19.59(+0.63%)
Sep 08, 2014 3109 3135 3096 3121 0 -2.36(-0.08%)
Sep 05, 2014 3087 3129 3079 3123 0 +35.56(+1.15%)
Sep 04, 2014 3100 3113 3082 3088 0 -2.04(-0.07%)
Sep 03, 2014 3092 3106 3076 3090 0 +0.81(+0.03%)
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.