Skip to main content
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 (%)
Dec 31, 2010 1651 1667 1642 1661 0 +0.61(+0.04%)
Dec 30, 2010 1644 1667 1647 1660 0 +2.23(+0.13%)
Dec 29, 2010 1645 1670 1647 1658 0 +3.07(+0.19%)
Dec 28, 2010 1645 1663 1641 1655 0 +2.05(+0.12%)
Dec 27, 2010 1635 1665 1642 1653 0 -3.23(-0.20%)
Dec 24, 2010 1649 1667 1645 1656 0 -0.03(-0.00%)
Dec 23, 2010 1649 1667 1645 1656 0 -0.76(-0.05%)
Dec 22, 2010 1651 1671 1647 1657 0 +3.21(+0.19%)
Dec 21, 2010 1639 1661 1632 1654 0 +12.48(+0.76%)
Dec 20, 2010 1621 1650 1620 1641 0 +15.38(+0.95%)
Dec 17, 2010 1622 1644 1614 1626 0 -6.80(-0.42%)
Dec 16, 2010 1624 1644 1618 1633 0 +2.66(+0.16%)
Dec 15, 2010 1639 1655 1623 1630 0 -18.15(-1.10%)
Dec 14, 2010 1631 1670 1632 1648 0 +7.21(+0.44%)
Dec 10, 2010 1623 1650 1621 1641 0 +15.88(+0.98%)
Dec 09, 2010 1617 1637 1613 1625 0 +5.56(+0.34%)
Dec 08, 2010 1610 1631 1611 1620 0 +1.16(+0.07%)
Dec 07, 2010 1620 1640 1613 1618 0 +0.54(+0.03%)
Dec 06, 2010 1599 1626 1599 1618 0 +3.89(+0.24%)
Dec 03, 2010 1600 1622 1590 1614 0 +9.36(+0.58%)
Dec 02, 2010 1597 1616 1587 1605 0 +6.45(+0.40%)
Dec 01, 2010 1574 1613 1568 1598 0 +40.96(+2.63%)
Nov 30, 2010 1552 1573 1544 1557 0 -11.47(-0.73%)
Nov 29, 2010 1559 1577 1546 1569 0 -3.90(-0.25%)
Nov 26, 2010 1568 1585 1560 1573 0 -9.78(-0.62%)
Nov 25, 2010 1576 1583 1582 1582 0 +0.01(+0.00%)
Nov 24, 2010 1576 1594 1568 1582 0 +15.72(+1.00%)
Nov 23, 2010 1575 1581 1556 1567 0 -21.40(-1.35%)
Nov 22, 2010 1594 1608 1571 1588 0 -14.52(-0.91%)
Nov 19, 2010 1597 1607 1581 1603 0 +3.06(+0.19%)
Nov 18, 2010 1599 1616 1592 1600 0 +19.72(+1.25%)
Nov 17, 2010 1567 1589 1561 1580 0 +12.71(+0.81%)
Nov 16, 2010 1577 1593 1558 1567 0 -21.87(-1.38%)
Nov 15, 2010 1592 1608 1582 1589 0 +2.62(+0.17%)
Nov 12, 2010 1588 1606 1576 1586 0 -12.86(-0.80%)
Nov 11, 2010 1593 1613 1579 1599 0 -8.74(-0.54%)
Nov 10, 2010 1594 1614 1586 1608 0 +11.19(+0.70%)
Nov 09, 2010 1603 1620 1589 1597 0 -14.83(-0.92%)
Nov 08, 2010 1597 1622 1595 1612 0 -3.85(-0.24%)
Nov 05, 2010 1615 1629 1602 1615 0 -2.29(-0.14%)
Nov 04, 2010 1609 1639 1595 1618 0 +30.62(+1.93%)
Nov 03, 2010 1577 1597 1569 1587 0 +0.01(+0.00%)
Nov 02, 2010 1580 1598 1574 1587 0 +11.71(+0.74%)
Nov 01, 2010 1574 1597 1562 1575 0 -0.43(-0.03%)
Oct 29, 2010 1571 1587 1561 1576 0 -2.63(-0.17%)
Oct 28, 2010 1554 1588 1556 1578 0 +22.24(+1.43%)
Oct 27, 2010 1523 1567 1519 1556 0 +15.23(+0.99%)
Oct 25, 2010 1530 1557 1527 1541 0 +17.33(+1.14%)
Oct 22, 2010 1524 1536 1509 1524 0 -4.79(-0.31%)
Oct 21, 2010 1524 1548 1514 1528 0 +0.91(+0.06%)
Oct 20, 2010 1509 1542 1508 1528 0 +18.04(+1.20%)
Oct 19, 2010 1499 1523 1494 1510 0 -8.52(-0.56%)
Oct 18, 2010 1510 1525 1500 1518 0 +4.15(+0.27%)
Oct 15, 2010 1500 1523 1489 1514 0 +19.02(+1.27%)
Oct 14, 2010 1488 1508 1481 1495 0 +4.61(+0.31%)
Oct 13, 2010 1483 1502 1478 1490 0 +12.16(+0.82%)
Oct 12, 2010 1469 1484 1456 1478 0 +271.25(+22.48%)
Oct 11, 2010 1198 1211 1191 1207 0 +5.67(+0.47%)
Oct 08, 2010 1198 1207 1185 1201 0 +5.69(+0.48%)
Oct 07, 2010 1191 1206 1168 1196 0 +4.75(+0.40%)
Oct 06, 2010 1196 1207 1179 1191 0 -12.79(-1.06%)
Oct 05, 2010 1181 1209 1185 1204 0 +25.39(+2.16%)
Oct 04, 2010 1177 1187 1167 1178 0 -5.59(-0.47%)
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.