CATV Systems Sector (CIX: MSECTOR725)
3,570.58   +82.85 (+2.38%)
Streaming Delayed Price  /  Updated: 3:30 PM EDT, Jul 1, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2015 3499 3507 3456 3488 0 +15.38(+0.44%)
Jun 29, 2015 3519 3538 3464 3472 0 -77.17(-2.17%)
Jun 26, 2015 3534 3571 3511 3550 0 +30.41(+0.86%)
Jun 25, 2015 3512 3549 3497 3519 0 +21.48(+0.61%)
Jun 24, 2015 3525 3536 3490 3498 0 -31.01(-0.88%)
Jun 23, 2015 3533 3549 3509 3529 0 -2.16(-0.06%)
Jun 22, 2015 3519 3552 3509 3531 0 +17.97(+0.51%)
Jun 19, 2015 3508 3536 3490 3513 0 -4.32(-0.12%)
Jun 18, 2015 3498 3541 3489 3517 0 +30.96(+0.89%)
Jun 17, 2015 3464 3496 3454 3486 0 +27.90(+0.81%)
Jun 16, 2015 3433 3475 3414 3458 0 +14.42(+0.42%)
Jun 15, 2015 3424 3455 3403 3444 0 +1.08(+0.03%)
Jun 12, 2015 3452 3463 3424 3443 0 -24.40(-0.70%)
Jun 11, 2015 3449 3474 3433 3467 0 +20.85(+0.61%)
Jun 10, 2015 3445 3466 3429 3446 0 +11.17(+0.33%)
Jun 09, 2015 3420 3451 3385 3435 0 +8.85(+0.26%)
Jun 08, 2015 3471 3479 3415 3426 0 -48.38(-1.39%)
Jun 05, 2015 3455 3488 3426 3475 0 +6.55(+0.19%)
Jun 04, 2015 3467 3505 3448 3468 0 -4.81(-0.14%)
Jun 03, 2015 3481 3500 3452 3473 0 -0.05(-0.00%)
Jun 02, 2015 3464 3500 3450 3473 0 -7.58(-0.22%)
Jun 01, 2015 3483 3504 3461 3481 0 +13.81(+0.40%)
May 29, 2015 3488 3505 3448 3467 0 -20.98(-0.60%)
May 28, 2015 3494 3505 3456 3488 0 -15.65(-0.45%)
May 27, 2015 3476 3521 3456 3503 0 +26.68(+0.77%)
May 26, 2015 3415 3516 3414 3477 0 +69.32(+2.03%)
May 22, 2015 3407 3407 3407 3407 0 +25.80(+0.76%)
May 21, 2015 3377 3418 3361 3382 0 +2.31(+0.07%)
May 20, 2015 3362 3411 3341 3379 0 +49.93(+1.50%)
May 19, 2015 3322 3344 3309 3329 0 +10.08(+0.30%)
May 18, 2015 3299 3333 3290 3319 0 +19.29(+0.58%)
May 15, 2015 3289 3309 3268 3300 0 +21.71(+0.66%)
May 14, 2015 3286 3305 3258 3278 0 +18.93(+0.58%)
May 13, 2015 3307 3323 3253 3259 0 -44.71(-1.35%)
May 12, 2015 3304 3329 3285 3304 0 -15.87(-0.48%)
May 11, 2015 3361 3375 3315 3320 0 -30.95(-0.92%)
May 08, 2015 3375 3386 3338 3351 0 +11.12(+0.33%)
May 07, 2015 3335 3365 3315 3340 0 +0.85(+0.03%)
May 06, 2015 3361 3380 3317 3339 0 -19.85(-0.59%)
May 05, 2015 3400 3419 3357 3359 0 -47.50(-1.39%)
May 04, 2015 3446 3458 3389 3406 0 +23.70(+0.70%)
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