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, 2008 928.13 960.30 922.62 953.54 0 +19.78(+2.12%)
Dec 30, 2008 881.84 936.20 876.84 933.76 0 +46.37(+5.23%)
Dec 29, 2008 897.90 903.96 867.12 887.39 0 -12.89(-1.43%)
Dec 26, 2008 892.16 907.03 879.11 900.28 0 +11.01(+1.24%)
Dec 25, 2008 896.96 904.89 877.24 889.27 0 +0.00(+0.00%)
Dec 24, 2008 896.96 904.89 877.24 889.27 0 -1.64(-0.18%)
Dec 23, 2008 898.63 912.24 876.47 890.91 0 -1.80(-0.20%)
Dec 22, 2008 907.71 917.14 872.05 892.71 0 -14.61(-1.61%)
Dec 19, 2008 910.99 946.82 888.98 907.32 0 +3.94(+0.44%)
Dec 18, 2008 930.88 943.78 884.90 903.38 0 -19.63(-2.13%)
Dec 17, 2008 911.54 943.25 900.27 923.01 0 -4.78(-0.52%)
Dec 16, 2008 881.42 933.30 872.65 927.79 0 +46.89(+5.32%)
Dec 15, 2008 888.88 908.38 854.20 880.90 0 +11.28(+1.30%)
Dec 12, 2008 858.85 889.37 838.71 869.61 0 -3.43(-0.39%)
Dec 11, 2008 883.46 911.38 861.23 873.04 0 -17.93(-2.01%)
Dec 10, 2008 898.48 927.05 867.84 890.97 0 -2.49(-0.28%)
Dec 09, 2008 891.28 921.04 875.44 893.46 0 -8.05(-0.89%)
Dec 08, 2008 880.19 910.41 869.32 901.50 0 +31.06(+3.57%)
Dec 05, 2008 833.71 876.41 802.13 870.45 0 +22.70(+2.68%)
Dec 04, 2008 859.11 884.75 827.63 847.75 0 -22.59(-2.60%)
Dec 03, 2008 829.70 875.20 818.99 870.34 0 +9.81(+1.14%)
Dec 02, 2008 847.26 885.27 829.78 860.52 0 +29.80(+3.59%)
Dec 01, 2008 895.60 905.44 827.66 830.73 0 -95.02(-10.26%)
Nov 28, 2008 886.47 929.23 871.55 925.74 0 +41.94(+4.75%)
Nov 27, 2008 830.80 887.62 820.71 883.80 0 +0.00(+0.00%)
Nov 26, 2008 830.80 887.62 820.71 883.80 0 +34.95(+4.12%)
Nov 25, 2008 853.51 881.85 812.86 848.85 0 +15.46(+1.86%)
Nov 24, 2008 785.35 843.84 766.11 833.39 0 +63.19(+8.20%)
Nov 21, 2008 752.82 780.68 708.05 770.20 0 +32.57(+4.41%)
Nov 20, 2008 781.19 808.37 720.58 737.63 0 -41.56(-5.33%)
Nov 19, 2008 847.72 873.26 775.41 779.20 0 -66.29(-7.84%)
Nov 18, 2008 848.66 863.51 809.68 845.49 0 +0.46(+0.05%)
Nov 17, 2008 860.31 881.83 828.88 845.03 0 -21.87(-2.52%)
Nov 14, 2008 880.59 923.87 850.01 866.90 0 -23.31(-2.62%)
Nov 13, 2008 835.06 899.53 793.19 890.21 0 +54.98(+6.58%)
Nov 12, 2008 866.24 877.97 830.57 835.23 0 -44.67(-5.08%)
Nov 11, 2008 912.72 919.93 853.17 879.90 0 -44.24(-4.79%)
Nov 10, 2008 984.98 996.46 906.90 924.14 0 -43.79(-4.52%)
Nov 07, 2008 949.92 979.27 928.76 967.93 0 +34.24(+3.67%)
Nov 06, 2008 952.79 975.65 908.39 933.70 0 -29.53(-3.07%)
Nov 05, 2008 1012 1027 956.76 963.23 0 -53.26(-5.24%)
Nov 04, 2008 996.04 1031 971.76 1016 0 +42.33(+4.35%)
Nov 03, 2008 952.31 988.23 920.97 974.16 0 +46.19(+4.98%)
Oct 31, 2008 894.82 953.40 875.06 927.97 0 +24.91(+2.76%)
Oct 30, 2008 920.74 962.55 855.05 903.06 0 +12.73(+1.43%)
Oct 29, 2008 894.73 936.25 853.81 890.33 0 -23.53(-2.58%)
Oct 28, 2008 814.83 930.88 785.90 913.86 0 +116.82(+14.66%)
Oct 27, 2008 791.18 839.10 765.84 797.04 0 -1.02(-0.13%)
Oct 24, 2008 796.30 882.45 761.42 798.06 0 -62.35(-7.25%)
Oct 23, 2008 873.06 889.15 807.29 860.41 0 -8.56(-0.98%)
Oct 22, 2008 915.95 924.35 847.49 868.97 0 -76.00(-8.04%)
Oct 21, 2008 961.15 986.33 932.42 944.97 0 -25.11(-2.59%)
Oct 20, 2008 940.43 976.62 926.21 970.09 0 +37.16(+3.98%)
Oct 17, 2008 904.04 1022 884.64 932.92 0 +6.47(+0.70%)
Oct 16, 2008 888.39 939.35 843.81 926.45 0 +35.10(+3.94%)
Oct 15, 2008 993.06 1005 886.51 891.35 0 -114.31(-11.37%)
Oct 14, 2008 1057 1106 978.95 1006 0 -14.83(-1.45%)
Oct 13, 2008 945.40 1026 922.57 1020 0 +107.31(+11.75%)
Oct 10, 2008 935.06 970.33 838.21 913.18 0 -53.08(-5.49%)
Oct 09, 2008 1026 1060 948.36 966.26 0 -53.66(-5.26%)
Oct 08, 2008 1007 1078 979.95 1020 0 -17.76(-1.71%)
Oct 07, 2008 1104 1134 1034 1038 0 -58.02(-5.30%)
Oct 06, 2008 1107 1131 1028 1096 0 -39.03(-3.44%)
Oct 03, 2008 1157 1194 1130 1135 0 -10.76(-0.94%)
Oct 02, 2008 1198 1212 1136 1145 0 -53.35(-4.45%)
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.