CATV Systems Sector (CIX: MSECTOR725)
3,235.38   +14.52 (+0.45%)
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Jul 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 18, 2014 3218 3238 3202 3227 0 +26.48(+0.83%)
Jul 17, 2014 3208 3251 3187 3200 0 -30.28(-0.94%)
Jul 16, 2014 3214 3262 3208 3231 0 +26.30(+0.82%)
Jul 15, 2014 3200 3220 3187 3204 0 -7.28(-0.23%)
Jul 14, 2014 3196 3225 3180 3212 0 +20.00(+0.63%)
Jul 11, 2014 3172 3203 3167 3192 0 +9.85(+0.31%)
Jul 10, 2014 3165 3204 3163 3182 0 -22.06(-0.69%)
Jul 09, 2014 3141 3207 3138 3204 0 +66.81(+2.13%)
Jul 08, 2014 3163 3180 3129 3137 0 -47.56(-1.49%)
Jul 07, 2014 3198 3216 3167 3184 0 -34.30(-1.07%)
Jul 03, 2014 3219 3219 3219 0 +20.75(+0.65%)
Jul 02, 2014 3172 3203 3167 3198 0 +16.46(+0.52%)
Jul 01, 2014 3157 3195 3154 3182 0 +26.20(+0.83%)
Jun 30, 2014 3151 3172 3141 3155 0 -10.00(-0.32%)
Jun 27, 2014 3125 3172 3117 3165 0 +36.36(+1.16%)
Jun 26, 2014 3112 3137 3095 3129 0 +14.58(+0.47%)
Jun 25, 2014 3076 3126 3073 3114 0 +25.26(+0.82%)
Jun 24, 2014 3076 3113 3070 3089 0 +6.10(+0.20%)
Jun 23, 2014 3085 3103 3069 3083 0 -8.21(-0.27%)
Jun 20, 2014 3107 3121 3078 3091 0 -3.38(-0.11%)
Jun 19, 2014 3082 3103 3071 3095 0 +10.90(+0.35%)
Jun 18, 2014 3057 3090 3044 3084 0 +24.23(+0.79%)
Jun 17, 2014 3053 3069 3044 3060 0 -4.81(-0.16%)
Jun 16, 2014 3058 3074 3045 3064 0 -1.13(-0.04%)
Jun 13, 2014 3070 3085 3054 3065 0 -11.34(-0.37%)
Jun 12, 2014 3069 3087 3062 3077 0 -0.27(-0.01%)
Jun 11, 2014 3072 3090 3064 3077 0 -18.19(-0.59%)
Jun 10, 2014 3090 3103 3066 3095 0 +7.25(+0.23%)
Jun 06, 2014 3086 3095 3059 3088 0 +10.08(+0.33%)
Jun 05, 2014 3068 3090 3046 3078 0 +17.27(+0.56%)
Jun 04, 2014 3054 3070 3038 3061 0 -0.12(-0.00%)
Jun 03, 2014 3054 3070 3050 3061 0 -9.04(-0.29%)
Jun 02, 2014 3052 3082 3043 3070 0 +17.94(+0.59%)
May 30, 2014 3056 3064 3033 3052 0 -1.42(-0.05%)
May 29, 2014 3054 3066 3034 3053 0 +7.81(+0.26%)
May 28, 2014 3057 3063 3027 3046 0 -8.87(-0.29%)
May 27, 2014 3060 3070 3040 3054 0 +6.66(+0.22%)
May 23, 2014 3048 3048 3048 0 +23.64(+0.78%)
May 22, 2014 3006 3036 2997 3024 0 +16.05(+0.53%)
May 21, 2014 2972 3016 2966 3008 0 +39.43(+1.33%)
May 20, 2014 2970 2989 2955 2969 0 -16.89(-0.57%)
May 19, 2014 2948 2998 2932 2985 0 +32.01(+1.08%)
May 16, 2014 2947 2960 2925 2953 0 -1.80(-0.06%)
May 15, 2014 2928 2959 2893 2955 0 +25.47(+0.87%)
May 14, 2014 2944 2956 2919 2930 0 -22.39(-0.76%)
May 13, 2014 2978 2992 2941 2952 0 -31.50(-1.06%)
May 12, 2014 2991 3011 2968 2984 0 -13.70(-0.46%)
May 09, 2014 2996 3009 2954 2997 0 -8.11(-0.27%)
May 08, 2014 3022 3050 2980 3005 0 -25.92(-0.86%)
May 07, 2014 3047 3057 3005 3031 0 -2.97(-0.10%)
May 06, 2014 3051 3071 3023 3034 0 -39.09(-1.27%)
May 05, 2014 3039 3076 3029 3073 0 +21.30(+0.70%)
May 02, 2014 3058 3070 3028 3052 0 +0.53(+0.02%)
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