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, 2011 1602 1633 1590 1611 0 +22.66(+1.43%)
Aug 30, 2011 1564 1604 1559 1588 0 +11.73(+0.74%)
Aug 29, 2011 1530 1581 1537 1577 0 +46.49(+3.04%)
Aug 26, 2011 1487 1539 1465 1530 0 +22.92(+1.52%)
Aug 25, 2011 1529 1541 1494 1507 0 -18.11(-1.19%)
Aug 24, 2011 1491 1535 1492 1525 0 +22.08(+1.47%)
Aug 23, 2011 1477 1510 1462 1503 0 +28.79(+1.95%)
Aug 22, 2011 1512 1524 1468 1474 0 -11.85(-0.80%)
Aug 19, 2011 1490 1528 1480 1486 0 -26.03(-1.72%)
Aug 18, 2011 1538 1563 1495 1512 0 -77.22(-4.86%)
Aug 17, 2011 1590 1614 1573 1590 0 +2.01(+0.13%)
Aug 16, 2011 1573 1605 1566 1588 0 -10.39(-0.65%)
Aug 15, 2011 1568 1604 1559 1598 0 +36.26(+2.32%)
Aug 12, 2011 1552 1578 1540 1562 0 +18.77(+1.22%)
Aug 11, 2011 1477 1565 1471 1543 0 +61.75(+4.17%)
Aug 10, 2011 1496 1530 1461 1481 0 -40.92(-2.69%)
Aug 09, 2011 1521 1539 1422 1522 0 +41.81(+2.82%)
Aug 08, 2011 1557 1580 1477 1480 0 -116.52(-7.30%)
Aug 05, 2011 1616 1645 1543 1597 0 +2.03(+0.13%)
Aug 04, 2011 1644 1656 1584 1595 0 -80.28(-4.79%)
Aug 03, 2011 1668 1690 1632 1675 0 +5.77(+0.35%)
Aug 02, 2011 1703 1728 1666 1669 0 -61.12(-3.53%)
Aug 01, 2011 1746 1766 1707 1730 0 -13.27(-0.76%)
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%)
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.