CATV Systems Sector (CIX: MSECTOR725)
3,622.78   -13.11 (-0.36%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 29, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2016 3610 3644 3570 3623 0 -13.11(-0.36%)
Apr 28, 2016 3601 3681 3584 3636 0 +6.89(+0.19%)
Apr 27, 2016 3669 3697 3597 3629 0 -5.86(-0.16%)
Apr 26, 2016 3626 3668 3613 3635 0 +9.91(+0.27%)
Apr 25, 2016 3572 3638 3541 3625 0 +43.92(+1.23%)
Apr 22, 2016 3567 3604 3550 3581 0 +9.59(+0.27%)
Apr 21, 2016 3574 3592 3527 3571 0 -7.10(-0.20%)
Apr 20, 2016 3643 3650 3567 3579 0 -49.24(-1.36%)
Apr 19, 2016 3627 3671 3605 3628 0 +2.68(+0.07%)
Apr 18, 2016 3592 3640 3580 3625 0 +20.07(+0.56%)
Apr 15, 2016 3602 3628 3566 3605 0 +14.08(+0.39%)
Apr 14, 2016 3611 3624 3582 3591 0 -18.90(-0.52%)
Apr 13, 2016 3606 3637 3585 3610 0 +24.51(+0.68%)
Apr 12, 2016 3574 3608 3564 3585 0 +12.51(+0.35%)
Apr 11, 2016 3602 3615 3571 3573 0 -15.96(-0.44%)
Apr 08, 2016 3600 3617 3570 3589 0 +4.83(+0.13%)
Apr 07, 2016 3613 3630 3563 3584 0 -44.01(-1.21%)
Apr 06, 2016 3581 3633 3571 3628 0 +44.85(+1.25%)
Apr 05, 2016 3579 3603 3564 3583 0 -25.80(-0.71%)
Apr 04, 2016 3617 3632 3591 3609 0 -10.58(-0.29%)
Apr 01, 2016 3571 3635 3555 3619 0 +29.70(+0.83%)
Mar 31, 2016 3587 3615 3564 3590 0 +0.89(+0.02%)
Mar 30, 2016 3596 3613 3564 3589 0 +5.51(+0.15%)
Mar 29, 2016 3543 3595 3532 3583 0 +35.90(+1.01%)
Mar 28, 2016 3530 3564 3518 3547 0 +6.62(+0.19%)
Mar 24, 2016 3541 3541 3541 3541 0 +13.25(+0.38%)
Mar 23, 2016 3536 3559 3516 3528 0 -32.40(-0.91%)
Mar 22, 2016 3536 3580 3526 3560 0 +3.39(+0.10%)
Mar 21, 2016 3547 3570 3534 3557 0 +7.48(+0.21%)
Mar 18, 2016 3583 3597 3535 3549 0 -29.85(-0.83%)
Mar 17, 2016 3540 3599 3528 3579 0 +40.34(+1.14%)
Mar 16, 2016 3453 3557 3451 3539 0 +64.89(+1.87%)
Mar 15, 2016 3444 3479 3434 3474 0 +7.33(+0.21%)
Mar 14, 2016 3464 3485 3452 3466 0 -5.71(-0.16%)
Mar 11, 2016 3466 3479 3436 3472 0 +42.70(+1.25%)
Mar 10, 2016 3450 3474 3404 3429 0 -23.00(-0.67%)
Mar 09, 2016 3442 3468 3419 3452 0 +32.27(+0.94%)
Mar 08, 2016 3452 3466 3408 3420 0 -42.01(-1.21%)
Mar 07, 2016 3452 3492 3428 3462 0 -12.27(-0.35%)
Mar 04, 2016 3477 3489 3442 3474 0 +3.16(+0.09%)
Mar 03, 2016 3439 3494 3432 3471 0 +33.85(+0.98%)
Mar 02, 2016 3422 3451 3402 3437 0 -4.63(-0.13%)
Mar 01, 2016 3388 3456 3369 3442 0 +82.36(+2.45%)
Feb 29, 2016 3379 3419 3352 3360 0 -13.60(-0.40%)
Feb 26, 2016 3407 3423 3357 3373 0 -20.55(-0.61%)
Feb 25, 2016 3367 3402 3339 3394 0 +27.64(+0.82%)
Feb 24, 2016 3310 3377 3275 3366 0 +34.65(+1.04%)
Feb 23, 2016 3348 3377 3317 3332 0 -31.20(-0.93%)
Feb 22, 2016 3347 3391 3334 3363 0 +37.41(+1.13%)
Feb 19, 2016 3286 3336 3269 3325 0 +20.73(+0.63%)
Feb 18, 2016 3315 3347 3256 3305 0 -23.46(-0.70%)
Feb 17, 2016 3306 3358 3285 3328 0 +32.87(+1.00%)
Feb 16, 2016 3287 3314 3245 3295 0 +38.48(+1.18%)
Feb 12, 2016 3257 3257 3257 3257 0 +68.34(+2.14%)
Feb 11, 2016 3135 3209 3117 3188 0 +5.70(+0.18%)
Feb 10, 2016 3185 3196 3174 3183 0 -89.48(-2.73%)
Feb 09, 2016 3274 3317 3205 3272 0 -44.80(-1.35%)
Feb 08, 2016 3337 3359 3235 3317 0 -43.56(-1.30%)
Feb 05, 2016 3331 3390 3290 3361 0 +10.90(+0.33%)
Feb 04, 2016 3370 3435 3314 3350 0 -4.87(-0.15%)
Feb 03, 2016 3300 3361 3234 3355 0 +130.41(+4.04%)
Feb 02, 2016 3248 3285 3209 3224 0 -65.35(-1.99%)
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