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 29, 2011 1734 1768 1726 1744 0 -16.21(-0.92%)
Jul 28, 2011 1768 1792 1751 1760 0 -26.19(-1.47%)
Jul 27, 2011 1801 1813 1777 1786 0 -34.02(-1.87%)
Jul 26, 2011 1805 1833 1805 1820 0 +0.06(+0.00%)
Jul 25, 2011 1805 1834 1803 1820 0 -4.57(-0.25%)
Jul 22, 2011 1807 1831 1807 1825 0 +7.70(+0.42%)
Jul 21, 2011 1791 1830 1788 1817 0 +35.27(+1.98%)
Jul 20, 2011 1787 1807 1775 1782 0 -14.17(-0.79%)
Jul 19, 2011 1762 1804 1769 1796 0 +37.44(+2.13%)
Jul 18, 2011 1768 1787 1744 1758 0 -26.87(-1.51%)
Jul 15, 2011 1785 1803 1769 1785 0 -6.40(-0.36%)
Jul 14, 2011 1795 1824 1780 1792 0 -9.97(-0.55%)
Jul 13, 2011 1791 1828 1786 1802 0 +7.16(+0.40%)
Jul 12, 2011 1794 1823 1784 1794 0 -16.53(-0.91%)
Jul 11, 2011 1809 1840 1789 1811 0 -41.99(-2.27%)
Jul 08, 2011 1842 1870 1833 1853 0 -30.33(-1.61%)
Jul 07, 2011 1872 1899 1873 1883 0 +8.48(+0.45%)
Jul 06, 2011 1887 1900 1866 1875 0 -25.87(-1.36%)
Jul 05, 2011 1879 1916 1880 1901 0 +9.71(+0.51%)
Jul 04, 2011 1860 1899 1858 1891 0 +0.13(+0.01%)
Jul 01, 2011 1860 1899 1857 1891 0 +2.92(+0.15%)
Jun 30, 2011 1866 1906 1863 1888 0 +19.13(+1.02%)
Jun 29, 2011 1849 1883 1851 1869 0 +14.55(+0.78%)
Jun 28, 2011 1597 1857 1819 1854 0 +30.32(+1.66%)
Jun 27, 2011 1788 1833 1784 1824 0 +33.25(+1.86%)
Jun 24, 2011 1794 1814 1780 1791 0 -8.79(-0.49%)
Jun 23, 2011 1784 1805 1772 1799 0 -12.58(-0.69%)
Jun 22, 2011 1806 1832 1806 1812 0 -10.84(-0.59%)
Jun 21, 2011 1569 1829 1784 1823 0 +37.57(+2.10%)
Jun 20, 2011 1787 1795 1772 1785 0 -3.54(-0.20%)
Jun 17, 2011 1781 1803 1773 1789 0 +16.37(+0.92%)
Jun 16, 2011 1771 1792 1759 1772 0 -11.62(-0.65%)
Jun 15, 2011 1794 1811 1778 1784 0 -32.51(-1.79%)
Jun 14, 2011 1798 1826 1804 1817 0 +23.12(+1.29%)
Jun 13, 2011 1802 1815 1784 1793 0 -8.12(-0.45%)
Jun 10, 2011 1812 1829 1797 1802 0 -35.62(-1.94%)
Jun 09, 2011 1825 1844 1818 1837 0 +13.24(+0.73%)
Jun 08, 2011 1819 1846 1813 1824 0 -7.35(-0.40%)
Jun 07, 2011 1824 1855 1822 1831 0 +10.79(+0.59%)
Jun 06, 2011 1825 1850 1817 1821 0 -23.70(-1.29%)
Jun 03, 2011 1842 1862 1832 1844 0 -3.86(-0.21%)
May 24, 2011 1853 1870 1836 1848 0 -6.51(-0.35%)
May 23, 2011 1852 1870 1839 1855 0 -26.62(-1.42%)
May 20, 2011 1890 1901 1866 1881 0 -11.19(-0.59%)
May 19, 2011 1885 1900 1874 1892 0 +3.97(+0.21%)
May 18, 2011 1850 1893 1846 1888 0 +26.48(+1.42%)
May 17, 2011 1835 1873 1833 1862 0 +7.28(+0.39%)
May 16, 2011 1855 1876 1850 1855 0 -20.00(-1.07%)
May 13, 2011 1890 1899 1866 1875 0 -17.81(-0.94%)
May 12, 2011 1877 1904 1875 1892 0 -7.87(-0.41%)
May 11, 2011 1894 1915 1883 1900 0 -10.83(-0.57%)
May 10, 2011 1873 1919 1882 1911 0 +31.28(+1.66%)
May 09, 2011 1880 1896 1869 1880 0 -4.23(-0.22%)
May 06, 2011 1881 1910 1874 1884 0 +5.95(+0.32%)
May 05, 2011 1874 1902 1860 1878 0 -21.24(-1.12%)
May 04, 2011 1921 1939 1881 1899 0 -11.87(-0.62%)
May 03, 2011 1916 1934 1896 1911 0 -12.02(-0.62%)
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.