CATV Systems Sector (CIX: MSECTOR725)
3,352.06   UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EST, Nov 26, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 26, 2014 3352 3352 3352 3352 0 +12.15(+0.36%)
Nov 25, 2014 3294 3352 3282 3340 0 +65.58(+2.00%)
Nov 24, 2014 3228 3277 3221 3274 0 +56.45(+1.75%)
Nov 21, 2014 3266 3278 3203 3218 0 -9.18(-0.28%)
Nov 20, 2014 3219 3241 3202 3227 0 -2.69(-0.08%)
Nov 19, 2014 3205 3237 3184 3230 0 +26.92(+0.84%)
Nov 18, 2014 3183 3215 3162 3203 0 +30.20(+0.95%)
Nov 17, 2014 3154 3186 3134 3173 0 +16.55(+0.52%)
Nov 14, 2014 3164 3181 3131 3156 0 -3.65(-0.12%)
Nov 13, 2014 3125 3180 3108 3160 0 +47.37(+1.52%)
Nov 12, 2014 3086 3147 3071 3112 0 +17.79(+0.57%)
Nov 11, 2014 3100 3116 3027 3095 0 -13.93(-0.45%)
Nov 10, 2014 3218 3224 3055 3109 0 -105.80(-3.29%)
Nov 07, 2014 3234 3247 3176 3214 0 -15.47(-0.48%)
Nov 06, 2014 3231 3255 3192 3230 0 +0.20(+0.01%)
Nov 05, 2014 3225 3245 3191 3230 0 +26.40(+0.82%)
Nov 04, 2014 3243 3264 3174 3203 0 -60.85(-1.86%)
Nov 03, 2014 3251 3279 3237 3264 0 +17.86(+0.55%)
Oct 31, 2014 3252 3265 3207 3246 0 +52.54(+1.65%)
Oct 30, 2014 3189 3220 3167 3194 0 -16.30(-0.51%)
Oct 28, 2014 3178 3223 3174 3210 0 +39.66(+1.25%)
Oct 27, 2014 3182 3200 3153 3170 0 -13.73(-0.43%)
Oct 24, 2014 3149 3207 3139 3184 0 +48.82(+1.56%)
Oct 23, 2014 3087 3154 3068 3135 0 +37.06(+1.20%)
Oct 21, 2014 3058 3127 3049 3098 0 +59.19(+1.95%)
Oct 20, 2014 3003 3047 2980 3039 0 +36.25(+1.21%)
Oct 17, 2014 2969 3048 2962 3003 0 +54.11(+1.84%)
Oct 16, 2014 2968 2984 2931 2949 0 -62.98(-2.09%)
Oct 15, 2014 2997 3038 2914 3012 0 -28.06(-0.92%)
Oct 14, 2014 3067 3092 3026 3040 0 -10.56(-0.35%)
Oct 13, 2014 3096 3127 3046 3050 0 -57.80(-1.86%)
Oct 10, 2014 3152 3175 3104 3108 0 -42.15(-1.34%)
Oct 09, 2014 3225 3230 3146 3150 0 -79.92(-2.47%)
Oct 08, 2014 3157 3246 3143 3230 0 +76.54(+2.43%)
Oct 07, 2014 3158 3178 3129 3153 0 -21.16(-0.67%)
Oct 06, 2014 3193 3205 3163 3175 0 -11.65(-0.37%)
Oct 03, 2014 3143 3205 3138 3186 0 +50.76(+1.62%)
Oct 02, 2014 3135 3145 3074 3136 0 -3.56(-0.11%)
Oct 01, 2014 3182 3185 3124 3139 0 -43.97(-1.38%)
Sep 30, 2014 3207 3227 3173 3183 0 -24.42(-0.76%)
Sep 29, 2014 3189 3222 3173 3208 0 -8.15(-0.25%)
Sep 26, 2014 3190 3220 3179 3216 0 +23.88(+0.75%)
Sep 25, 2014 3231 3239 3181 3192 0 -150.51(-4.50%)
Sep 19, 2014 3367 3373 3327 3342 0 -4.39(-0.13%)
Sep 18, 2014 3362 3376 3335 3347 0 -9.88(-0.29%)
Sep 17, 2014 3359 3374 3337 3357 0 +0.46(+0.01%)
Sep 16, 2014 3340 3362 3323 3356 0 +15.19(+0.45%)
Sep 15, 2014 3347 3366 3328 3341 0 -5.56(-0.17%)
Sep 12, 2014 3341 3356 3322 3346 0 +2.81(+0.08%)
Sep 11, 2014 3330 3355 3314 3344 0 +189.55(+6.01%)
Sep 10, 2014 3138 3161 3115 3154 0 +13.52(+0.43%)
Sep 09, 2014 3114 3155 3098 3141 0 +19.60(+0.63%)
Sep 08, 2014 3109 3135 3096 3121 0 -2.37(-0.08%)
Sep 05, 2014 3087 3129 3079 3123 0 +35.56(+1.15%)
Sep 04, 2014 3100 3113 3082 3088 0 -2.03(-0.07%)
Sep 03, 2014 3092 3106 3076 3090 0 +0.80(+0.03%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here