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 (%)
Aug 31, 2012 2077 2077 2077 0 +4.89(+0.24%)
Aug 30, 2012 2057 2088 2063 2072 0 -13.48(-0.65%)
Aug 29, 2012 2068 2095 2078 2085 0 +1.35(+0.06%)
Aug 27, 2012 2064 2099 2074 2084 0 -0.92(-0.04%)
Aug 24, 2012 2053 2095 2061 2085 0 +8.51(+0.41%)
Aug 23, 2012 2068 2088 2067 2076 0 -6.22(-0.30%)
Aug 22, 2012 2059 2092 2072 2083 0 -3.21(-0.15%)
Aug 21, 2012 2068 2104 2077 2086 0 +2.27(+0.11%)
Aug 20, 2012 2072 2097 2071 2084 0 -5.65(-0.27%)
Aug 17, 2012 2079 2102 2076 2089 0 +2.39(+0.11%)
Aug 16, 2012 2076 2104 2079 2087 0 -1.43(-0.07%)
Aug 15, 2012 2071 2103 2074 2088 0 -2.69(-0.13%)
Aug 14, 2012 2090 2122 2085 2091 0 -6.66(-0.32%)
Aug 13, 2012 2078 2105 2077 2098 0 -2.44(-0.12%)
Aug 11, 2012 2078 2105 2077 2100 0 +0.00(+0.00%)
Aug 10, 2012 2078 2105 2077 2100 0 +8.28(+0.40%)
Aug 09, 2012 2075 2104 2076 2092 0 -1.55(-0.07%)
Aug 08, 2012 2063 2100 2066 2093 0 +2.97(+0.14%)
Aug 07, 2012 2082 2116 2079 2090 0 -4.93(-0.24%)
Aug 06, 2012 2064 2108 2071 2095 0 +11.22(+0.54%)
Aug 03, 2012 2051 2106 2056 2084 0 +41.92(+2.05%)
Aug 02, 2012 1997 2062 1999 2042 0 +23.76(+1.18%)
Aug 01, 2012 2020 2048 2012 2018 0 +23.95(+1.20%)
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%)
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.