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 (%)
Jul 31, 2012 1929 2014 1976 1994 0 +2.68(+0.13%)
Jul 30, 2012 1976 2010 1977 1992 0 -2.18(-0.11%)
Jul 27, 2012 1959 2002 1962 1994 0 +35.71(+1.82%)
Jul 26, 2012 1947 1984 1949 1958 0 +26.69(+1.38%)
Jul 25, 2012 1916 1945 1915 1932 0 +4.61(+0.24%)
Jul 24, 2012 1914 1942 1909 1927 0 -4.33(-0.22%)
Jul 23, 2012 1922 1947 1916 1931 0 -33.37(-1.70%)
Jul 20, 2012 1962 1983 1956 1965 0 -15.82(-0.80%)
Jul 19, 2012 1952 1999 1961 1980 0 +12.50(+0.64%)
Jul 18, 2012 1948 1980 1949 1968 0 -2.76(-0.14%)
Jul 17, 2012 1923 1978 1933 1971 0 +34.79(+1.80%)
Jul 16, 2012 1917 1947 1921 1936 0 -7.35(-0.38%)
Jul 14, 2012 1895 1949 1902 1943 0 +0.00(+0.00%)
Jul 13, 2012 1895 1949 1902 1943 0 +39.87(+2.09%)
Jul 12, 2012 1910 1918 1888 1903 0 -19.18(-1.00%)
Jul 11, 2012 1916 1937 1901 1923 0 +6.88(+0.36%)
Jul 10, 2012 1910 1947 1904 1916 0 -6.17(-0.32%)
Jul 09, 2012 1917 1940 1914 1922 0 -12.36(-0.64%)
Jul 06, 2012 1914 1955 1922 1934 0 -7.34(-0.38%)
Jul 05, 2012 1946 1972 1934 1942 0 -27.40(-1.39%)
Jul 03, 2012 1969 1969 1969 0 -2.73(-0.14%)
Jul 02, 2012 1940 1983 1947 1972 0 +19.01(+0.97%)
Jun 30, 2012 1920 1960 1920 1953 0 -0.44(-0.02%)
Jun 29, 2012 1920 1960 1920 1953 0 +48.75(+2.56%)
Jun 28, 2012 1884 1911 1877 1904 0 -1.54(-0.08%)
Jun 27, 2012 1875 1920 1884 1906 0 +24.33(+1.29%)
Jun 26, 2012 1855 1893 1856 1882 0 +17.81(+0.96%)
Jun 25, 2012 1862 1882 1853 1864 0 -26.89(-1.42%)
Jun 22, 2012 1871 1901 1874 1891 0 +5.67(+0.30%)
Jun 21, 2012 1919 1923 1880 1885 0 -29.62(-1.55%)
Jun 20, 2012 1896 1926 1894 1915 0 +0.85(+0.04%)
Jun 19, 2012 1892 1929 1893 1914 0 +17.28(+0.91%)
Jun 18, 2012 1871 1909 1874 1896 0 +13.73(+0.73%)
Jun 15, 2012 1850 1890 1856 1883 0 +14.72(+0.79%)
Jun 14, 2012 1828 1876 1834 1868 0 +29.76(+1.62%)
Jun 13, 2012 1848 1881 1828 1838 0 -35.45(-1.89%)
Jun 12, 2012 1857 1877 1845 1874 0 +22.71(+1.23%)
Jun 11, 2012 1861 1885 1846 1851 0 -22.37(-1.19%)
Jun 08, 2012 1841 1879 1835 1873 0 +25.14(+1.36%)
Jun 07, 2012 1846 1871 1841 1848 0 +11.47(+0.62%)
Jun 06, 2012 1800 1842 1806 1837 0 +31.91(+1.77%)
Jun 05, 2012 1791 1813 1783 1805 0 +12.15(+0.68%)
Jun 04, 2012 1786 1803 1776 1793 0 +7.45(+0.42%)
Jun 02, 2012 1781 1808 1773 1785 0 +0.00(+0.00%)
Jun 01, 2012 1781 1808 1773 1785 0 -32.52(-1.79%)
May 31, 2012 1822 1834 1798 1818 0 -7.99(-0.44%)
May 30, 2012 1833 1842 1819 1826 0 -20.72(-1.12%)
May 29, 2012 1821 1852 1823 1847 0 +17.87(+0.98%)
May 25, 2012 1829 1829 1829 0 -1.52(-0.08%)
May 24, 2012 1808 1840 1811 1830 0 +11.90(+0.65%)
May 23, 2012 1801 1823 1789 1818 0 -6.27(-0.34%)
May 22, 2012 1811 1841 1808 1825 0 +1.60(+0.09%)
May 21, 2012 1790 1826 1780 1823 0 +36.65(+2.05%)
May 18, 2012 1795 1815 1780 1786 0 -14.44(-0.80%)
May 17, 2012 1823 1844 1797 1801 0 -40.42(-2.20%)
May 16, 2012 1831 1862 1834 1841 0 +3.18(+0.17%)
May 15, 2012 1830 1866 1831 1838 0 -8.15(-0.44%)
May 14, 2012 1846 1868 1837 1846 0 -23.54(-1.26%)
May 11, 2012 1852 1893 1858 1870 0 -2.71(-0.14%)
May 10, 2012 1854 1887 1857 1872 0 +15.78(+0.85%)
May 09, 2012 1846 1876 1841 1857 0 -19.77(-1.05%)
May 08, 2012 1884 1894 1852 1876 0 -17.80(-0.94%)
May 07, 2012 1867 1906 1867 1894 0 +6.89(+0.37%)
May 04, 2012 1903 1926 1882 1887 0 -43.04(-2.23%)
May 03, 2012 1921 1953 1910 1930 0 -3.03(-0.16%)
May 02, 2012 1909 1944 1896 1933 0 -4.64(-0.24%)
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.