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, 2009 1330 1330 1330 0 -7.12(-0.53%)
Dec 30, 2009 1171 1348 1328 1338 0 -3.63(-0.27%)
Dec 29, 2009 1172 1352 1333 1341 0 +3.11(+0.23%)
Dec 28, 2009 1178 1347 1331 1338 0 -3.26(-0.24%)
Dec 24, 2009 1167 1347 1329 1341 0 +4.54(+0.34%)
Dec 23, 2009 1172 1347 1326 1337 0 -4.83(-0.36%)
Dec 22, 2009 1184 1356 1334 1342 0 -6.57(-0.49%)
Dec 21, 2009 1175 1362 1340 1348 0 +10.69(+0.80%)
Dec 18, 2009 1164 1346 1267 1338 0 +2.71(+0.20%)
Dec 17, 2009 1177 1349 1322 1335 0 -18.66(-1.38%)
Dec 16, 2009 1188 1366 1347 1353 0 +1.52(+0.11%)
Dec 15, 2009 1180 1360 1339 1352 0 -3.47(-0.26%)
Dec 14, 2009 1359 1366 1346 1355 0 -4.16(-0.31%)
Dec 11, 2009 1363 1372 1350 1360 0 +2.69(+0.20%)
Dec 10, 2009 1352 1372 1342 1357 0 +9.04(+0.67%)
Dec 09, 2009 1340 1354 1329 1348 0 +4.59(+0.34%)
Dec 08, 2009 1336 1350 1322 1343 0 -1.91(-0.14%)
Dec 07, 2009 1309 1351 1306 1345 0 +36.81(+2.81%)
Dec 04, 2009 1313 1325 1286 1308 0 +11.25(+0.87%)
Dec 03, 2009 1128 1315 1284 1297 0 +18.79(+1.47%)
Dec 02, 2009 1109 1288 1267 1278 0 +4.45(+0.35%)
Dec 01, 2009 1102 1286 1261 1274 0 +16.44(+1.31%)
Nov 30, 2009 1096 1270 1243 1257 0 -10.23(-0.81%)
Nov 27, 2009 1085 1277 1241 1268 0 -17.73(-1.38%)
Nov 26, 2009 1115 1292 1274 1285 0 -5.45(-0.42%)
Nov 25, 2009 1124 1297 1279 1291 0 +4.01(+0.31%)
Nov 24, 2009 1121 1295 1272 1287 0 -0.15(-0.01%)
Nov 23, 2009 1128 1307 1274 1287 0 +9.76(+0.76%)
Nov 20, 2009 1279 1287 1268 1277 0 -8.13(-0.63%)
Nov 19, 2009 1285 1296 1263 1285 0 -9.02(-0.70%)
Nov 18, 2009 1305 1313 1285 1294 0 -17.40(-1.33%)
Nov 17, 2009 1307 1323 1290 1312 0 -2.06(-0.16%)
Nov 16, 2009 1291 1318 1287 1314 0 +26.04(+2.02%)
Nov 13, 2009 1269 1294 1262 1288 0 +11.38(+0.89%)
Nov 12, 2009 1280 1296 1266 1276 0 -3.50(-0.27%)
Nov 11, 2009 1281 1294 1267 1280 0 +2.35(+0.18%)
Nov 10, 2009 1275 1292 1258 1278 0 +0.25(+0.02%)
Nov 09, 2009 1257 1283 1249 1277 0 +30.40(+2.44%)
Nov 06, 2009 1224 1260 1211 1247 0 +19.27(+1.57%)
Nov 05, 2009 1210 1238 1193 1228 0 +29.30(+2.45%)
Nov 04, 2009 1214 1238 1189 1198 0 -4.90(-0.41%)
Nov 03, 2009 1199 1215 1177 1203 0 +4.10(+0.34%)
Nov 02, 2009 1194 1220 1179 1199 0 +7.09(+0.59%)
Oct 30, 2009 1218 1232 1185 1192 0 -31.68(-2.59%)
Oct 29, 2009 1195 1231 1188 1224 0 +35.29(+2.97%)
Oct 28, 2009 1206 1214 1178 1188 0 -22.37(-1.85%)
Oct 27, 2009 1225 1243 1203 1211 0 -8.42(-0.69%)
Oct 26, 2009 1232 1257 1211 1219 0 -19.46(-1.57%)
Oct 23, 2009 1244 1262 1230 1239 0 -31.67(-2.49%)
Oct 22, 2009 1254 1277 1241 1270 0 +16.77(+1.34%)
Oct 21, 2009 1267 1294 1250 1254 0 -21.56(-1.69%)
Oct 20, 2009 1266 1288 1262 1275 0 +5.41(+0.43%)
Oct 19, 2009 1256 1275 1244 1270 0 +18.87(+1.51%)
Oct 16, 2009 1242 1262 1230 1251 0 -2.57(-0.21%)
Oct 15, 2009 1247 1272 1243 1253 0 -0.93(-0.07%)
Oct 14, 2009 1250 1265 1242 1254 0 +5.67(+0.45%)
Oct 13, 2009 1238 1264 1235 1249 0 +1.96(+0.16%)
Oct 12, 2009 1262 1268 1238 1247 0 -13.42(-1.06%)
Oct 09, 2009 1259 1270 1245 1260 0 -1.75(-0.14%)
Oct 08, 2009 1261 1277 1249 1262 0 +8.77(+0.70%)
Oct 07, 2009 1250 1264 1235 1253 0 +6.35(+0.51%)
Oct 06, 2009 1239 1265 1231 1247 0 +13.18(+1.07%)
Oct 05, 2009 1221 1246 1209 1234 0 +18.88(+1.55%)
Oct 02, 2009 1233 1244 1204 1215 0 -23.66(-1.91%)
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.