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 (%)
Sep 28, 2012 2166 2201 2174 2186 0 -8.59(-0.39%)
Sep 27, 2012 2155 2202 2167 2195 0 +34.32(+1.59%)
Sep 26, 2012 2174 2195 2153 2161 0 -26.52(-1.21%)
Sep 25, 2012 2207 2235 2184 2187 0 -21.23(-0.96%)
Sep 24, 2012 2173 2222 2185 2209 0 +11.78(+0.54%)
Sep 21, 2012 2138 2217 2178 2197 0 +14.11(+0.65%)
Sep 20, 2012 2147 2189 2149 2183 0 +14.94(+0.69%)
Sep 19, 2012 2128 2177 2135 2168 0 +18.50(+0.86%)
Sep 18, 2012 2132 2161 2134 2149 0 -3.27(-0.15%)
Sep 17, 2012 2150 2171 2139 2152 0 -10.28(-0.48%)
Sep 14, 2012 2145 2180 2147 2163 0 -5.05(-0.23%)
Sep 13, 2012 2117 2173 2126 2168 0 +32.46(+1.52%)
Sep 12, 2012 2110 2145 2122 2135 0 +9.85(+0.46%)
Sep 11, 2012 2106 2141 2113 2125 0 +1.61(+0.08%)
Sep 10, 2012 2127 2143 2117 2124 0 -5.52(-0.26%)
Sep 07, 2012 2132 2142 2120 2129 0 -1.50(-0.07%)
Sep 06, 2012 2079 2135 2095 2131 0 +41.79(+2.00%)
Sep 05, 2012 2060 2098 2068 2089 0 +14.60(+0.70%)
Sep 04, 2012 2011 2089 2064 2074 0 -2.29(-0.11%)
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%)
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.