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 (%)
May 28, 2010 1391 1424 1396 1405 0 -13.47(-0.95%)
May 27, 2010 1112 1420 1393 1418 0 +38.17(+2.77%)
May 26, 2010 1089 1412 1367 1380 0 +10.70(+0.78%)
May 25, 2010 1025 1372 1305 1370 0 +31.39(+2.35%)
May 24, 2010 1052 1359 1329 1338 0 -9.62(-0.71%)
May 21, 2010 1308 1372 1302 1348 0 +22.97(+1.73%)
May 20, 2010 1046 1356 1322 1325 0 -50.88(-3.70%)
May 19, 2010 1214 1393 1355 1376 0 -12.65(-0.91%)
May 18, 2010 1255 1430 1381 1388 0 -22.75(-1.61%)
May 17, 2010 1237 1421 1381 1411 0 +13.09(+0.94%)
May 14, 2010 1248 1425 1382 1398 0 -22.64(-1.59%)
May 13, 2010 1276 1450 1411 1421 0 -15.98(-1.11%)
May 12, 2010 1261 1444 1414 1437 0 +16.54(+1.16%)
May 11, 2010 1434 1446 1400 1420 0 +5.86(+0.41%)
May 10, 2010 1246 1448 1394 1414 0 +22.01(+1.58%)
May 07, 2010 1252 1438 1370 1392 0 -23.26(-1.64%)
May 06, 2010 1309 1483 1356 1415 0 -68.57(-4.62%)
May 05, 2010 1490 1513 1472 1484 0 -22.60(-1.50%)
May 04, 2010 1364 1528 1490 1507 0 -31.23(-2.03%)
May 03, 2010 1353 1546 1508 1538 0 +27.95(+1.85%)
Apr 30, 2010 1356 1529 1495 1510 0 -12.38(-0.81%)
Apr 29, 2010 1473 1529 1468 1522 0 +61.18(+4.19%)
Apr 28, 2010 1309 1485 1441 1461 0 +4.36(+0.30%)
Apr 27, 2010 1330 1497 1450 1457 0 -40.88(-2.73%)
Apr 26, 2010 1330 1510 1482 1498 0 +1.35(+0.09%)
Apr 23, 2010 1325 1501 1476 1496 0 +5.34(+0.36%)
Apr 22, 2010 1306 1497 1456 1491 0 +16.70(+1.13%)
Apr 21, 2010 1309 1483 1461 1474 0 +3.07(+0.21%)
Apr 20, 2010 1306 1480 1458 1471 0 +11.75(+0.81%)
Apr 19, 2010 1286 1466 1440 1459 0 +8.24(+0.57%)
Apr 16, 2010 1314 1481 1444 1451 0 -25.76(-1.74%)
Apr 15, 2010 1319 1487 1467 1477 0 -4.04(-0.27%)
Apr 14, 2010 1302 1484 1453 1481 0 +15.98(+1.09%)
Apr 13, 2010 1302 1471 1451 1465 0 +1.57(+0.11%)
Apr 12, 2010 1300 1473 1453 1463 0 +3.21(+0.22%)
Apr 09, 2010 1291 1467 1445 1460 0 +14.68(+1.02%)
Apr 08, 2010 1273 1452 1428 1446 0 +4.43(+0.31%)
Apr 07, 2010 1461 1468 1429 1441 0 -25.81(-1.76%)
Apr 06, 2010 1298 1476 1452 1467 0 +1.12(+0.08%)
Apr 05, 2010 1300 1474 1452 1466 0 +4.90(+0.34%)
Apr 01, 2010 1461 1461 1461 0 +8.04(+0.55%)
Mar 31, 2010 1444 1463 1438 1453 0 +7.60(+0.53%)
Mar 30, 2010 1432 1454 1427 1445 0 +3.16(+0.22%)
Mar 29, 2010 1434 1450 1427 1442 0 +8.24(+0.57%)
Mar 26, 2010 1270 1448 1424 1434 0 +0.78(+0.05%)
Mar 25, 2010 1266 1452 1422 1433 0 +8.44(+0.59%)
Mar 24, 2010 1248 1431 1408 1425 0 +4.45(+0.31%)
Mar 23, 2010 1244 1424 1401 1420 0 +12.80(+0.91%)
Mar 22, 2010 1222 1415 1382 1407 0 +12.74(+0.91%)
Mar 19, 2010 1247 1418 1386 1395 0 -12.45(-0.88%)
Mar 18, 2010 1410 1416 1398 1407 0 -2.47(-0.18%)
Mar 17, 2010 1237 1418 1397 1410 0 +7.20(+0.51%)
Mar 16, 2010 1240 1414 1392 1402 0 +3.81(+0.27%)
Mar 15, 2010 1225 1404 1387 1399 0 -5.35(-0.38%)
Mar 12, 2010 1237 1415 1390 1404 0 +6.61(+0.47%)
Mar 11, 2010 1222 1400 1379 1397 0 +4.42(+0.32%)
Mar 10, 2010 1219 1401 1378 1393 0 +5.10(+0.37%)
Mar 09, 2010 1220 1396 1376 1388 0 +2.25(+0.16%)
Mar 08, 2010 1378 1396 1369 1386 0 +4.06(+0.29%)
Mar 05, 2010 1207 1386 1362 1381 0 +15.76(+1.15%)
Mar 04, 2010 1188 1375 1345 1366 0 +10.98(+0.81%)
Mar 03, 2010 1181 1363 1344 1355 0 +8.79(+0.65%)
Mar 02, 2010 1184 1360 1338 1346 0 -1.13(-0.08%)
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.