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 (%)
Jul 31, 2015 3633 3648 3597 3613 0 -0.47(-0.01%)
Jul 30, 2015 3595 3632 3578 3614 0 +11.77(+0.33%)
Jul 29, 2015 3589 3620 3570 3602 0 +3.84(+0.11%)
Jul 28, 2015 3561 3604 3537 3598 0 +56.90(+1.61%)
Jul 27, 2015 3587 3604 3522 3541 0 -52.87(-1.47%)
Jul 24, 2015 3613 3633 3579 3594 0 -13.31(-0.37%)
Jul 23, 2015 3692 3699 3587 3608 0 -72.32(-1.97%)
Jul 22, 2015 3678 3701 3652 3680 0 +13.95(+0.38%)
Jul 21, 2015 3676 3692 3647 3666 0 -18.74(-0.51%)
Jul 20, 2015 3683 3698 3658 3685 0 +2.37(+0.06%)
Jul 17, 2015 3672 3694 3639 3682 0 +1.11(+0.03%)
Jul 16, 2015 3680 3707 3655 3681 0 +23.23(+0.64%)
Jul 15, 2015 3623 3670 3608 3658 0 +29.94(+0.83%)
Jul 14, 2015 3656 3663 3611 3628 0 -23.02(-0.63%)
Jul 13, 2015 3646 3676 3634 3651 0 +28.53(+0.79%)
Jul 10, 2015 3588 3634 3564 3623 0 +68.50(+1.93%)
Jul 09, 2015 3582 3596 3548 3554 0 +13.74(+0.39%)
Jul 08, 2015 3571 3601 3533 3540 0 -53.33(-1.48%)
Jul 07, 2015 3582 3604 3518 3594 0 +21.46(+0.60%)
Jul 06, 2015 3552 3597 3542 3572 0 -5.89(-0.16%)
Jul 02, 2015 3578 3578 3578 3578 0 -0.93(-0.03%)
Jul 01, 2015 3503 3586 3489 3579 0 +91.24(+2.62%)
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 -31.00(-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(+0.60%)
Jun 10, 2015 3445 3466 3429 3446 0 +11.17(+0.33%)
Jun 09, 2015 3420 3451 3385 3435 0 +8.86(+0.26%)
Jun 08, 2015 3471 3479 3415 3426 0 -48.38(-1.39%)
Jun 05, 2015 3455 3488 3426 3475 0 +6.54(+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 -7.59(-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 -15.64(-0.45%)
May 27, 2015 3476 3521 3456 3503 0 +26.67(+0.77%)
May 26, 2015 3415 3516 3414 3477 0 +69.32(+2.03%)
May 22, 2015 3407 3407 3407 3407 0 +25.81(+0.76%)
May 21, 2015 3377 3418 3361 3382 0 +2.30(+0.07%)
May 20, 2015 3362 3411 3341 3379 0 +49.94(+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 +21.70(+0.66%)
May 14, 2015 3286 3305 3258 3278 0 +18.93(+0.58%)
May 13, 2015 3307 3323 3253 3259 0 -44.70(-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%)
May 01, 2015 3365 3390 3322 3383 0 +32.67(+0.98%)
Apr 30, 2015 3386 3418 3328 3350 0 -35.66(-1.05%)
Apr 29, 2015 3383 3414 3360 3386 0 -11.40(-0.34%)
Apr 28, 2015 3393 3410 3357 3397 0 +5.95(+0.18%)
Apr 27, 2015 3433 3456 3372 3391 0 -26.83(-0.79%)
Apr 24, 2015 3410 3449 3364 3418 0 +40.83(+1.21%)
Apr 23, 2015 3346 3458 3332 3377 0 +14.27(+0.42%)
Apr 22, 2015 3380 3385 3345 3363 0 -12.39(-0.37%)
Apr 21, 2015 3369 3411 3346 3375 0 +19.83(+0.59%)
Apr 20, 2015 3357 3389 3334 3355 0 +9.88(+0.30%)
Apr 17, 2015 3401 3410 3279 3345 0 -84.70(-2.47%)
Apr 16, 2015 3430 3450 3416 3430 0 -8.23(-0.24%)
Apr 15, 2015 3417 3464 3399 3438 0 +37.37(+1.10%)
Apr 14, 2015 3392 3428 3380 3401 0 +2.06(+0.06%)
Apr 13, 2015 3447 3462 3392 3399 0 -55.28(-1.60%)
Apr 10, 2015 3448 3471 3429 3454 0 +16.94(+0.49%)
Apr 09, 2015 3418 3446 3407 3437 0 +21.93(+0.64%)
Apr 08, 2015 3380 3422 3365 3415 0 +42.35(+1.26%)
Apr 07, 2015 3374 3404 3353 3373 0 -4.91(-0.15%)
Apr 06, 2015 3343 3403 3333 3378 0 +18.41(+0.55%)
Apr 02, 2015 3359 3359 3359 3359 0 +49.41(+1.49%)
Apr 01, 2015 3296 3322 3259 3310 0 +21.19(+0.64%)
Mar 31, 2015 3285 3326 3253 3289 0 +4.16(+0.13%)
Mar 30, 2015 3256 3307 3252 3285 0 +35.00(+1.08%)
Mar 27, 2015 3250 3284 3237 3250 0 -3.51(-0.11%)
Mar 26, 2015 3266 3283 3234 3253 0 -30.11(-0.92%)
Mar 25, 2015 3330 3353 3279 3283 0 -60.73(-1.82%)
Mar 24, 2015 3393 3406 3328 3344 0 -69.54(-2.04%)
Mar 23, 2015 3426 3445 3409 3414 0 -18.81(-0.55%)
Mar 20, 2015 3416 3445 3396 3432 0 +37.06(+1.09%)
Mar 19, 2015 3411 3424 3378 3395 0 -18.24(-0.53%)
Mar 18, 2015 3404 3431 3359 3414 0 +2.39(+0.07%)
Mar 17, 2015 3390 3432 3366 3411 0 -35.05(-1.02%)
Mar 16, 2015 3421 3457 3406 3446 0 +39.17(+1.15%)
Mar 13, 2015 3418 3434 3388 3407 0 -25.28(-0.74%)
Mar 12, 2015 3375 3443 3367 3432 0 +78.06(+2.33%)
Mar 11, 2015 3385 3397 3342 3354 0 -28.25(-0.84%)
Mar 10, 2015 3455 3462 3375 3383 0 -96.10(-2.76%)
Mar 09, 2015 3469 3488 3460 3479 0 +9.66(+0.28%)
Mar 06, 2015 3454 3486 3436 3469 0 +1.76(+0.05%)
Mar 05, 2015 3476 3482 3437 3467 0 -6.88(-0.20%)
Mar 04, 2015 3474 3480 3425 3474 0 +15.10(+0.44%)
Mar 03, 2015 3459 3465 3451 3459 0 +16.58(+0.48%)
Mar 02, 2015 3417 3457 3409 3442 0 +31.61(+0.93%)
Feb 27, 2015 3413 3431 3383 3411 0 +5.01(+0.15%)
Feb 26, 2015 3411 3416 3387 3406 0 -29.44(-0.86%)
Feb 25, 2015 3398 3459 3386 3435 0 +23.89(+0.70%)
Feb 24, 2015 3370 3427 3357 3411 0 +48.23(+1.43%)
Feb 23, 2015 3365 3397 3345 3363 0 -5.74(-0.17%)
Feb 20, 2015 3340 3377 3311 3369 0 +30.20(+0.90%)
Feb 19, 2015 3345 3360 3318 3339 0 -8.20(-0.25%)
Feb 18, 2015 3363 3375 3332 3347 0 -24.84(-0.74%)
Feb 17, 2015 3387 3401 3346 3372 0 -35.39(-1.04%)
Feb 13, 2015 3407 3407 3407 3407 0 +50.52(+1.51%)
Feb 12, 2015 3332 3363 3317 3357 0 +31.50(+0.95%)
Feb 11, 2015 3317 3340 3292 3325 0 +6.71(+0.20%)
Feb 10, 2015 3307 3328 3274 3318 0 +21.41(+0.65%)
Feb 09, 2015 3280 3310 3264 3297 0 +4.94(+0.15%)
Feb 06, 2015 3306 3328 3277 3292 0 -8.02(-0.24%)
Feb 05, 2015 3282 3329 3262 3300 0 +22.28(+0.68%)
Feb 04, 2015 3208 3348 3175 3278 0 +69.16(+2.16%)
Feb 03, 2015 3127 3219 3122 3209 0 +93.69(+3.01%)
Feb 02, 2015 3082 3123 3035 3115 0 +41.89(+1.36%)
Jan 30, 2015 3093 3117 3057 3073 0 -48.96(-1.57%)
Jan 29, 2015 3159 3177 3088 3122 0 -18.53(-0.59%)
Jan 28, 2015 3249 3258 3136 3141 0 -97.41(-3.01%)
Jan 27, 2015 3232 3265 3210 3238 0 -14.85(-0.46%)
Jan 26, 2015 3235 3270 3221 3253 0 +13.70(+0.42%)
Jan 23, 2015 3263 3270 3223 3239 0 -21.33(-0.65%)
Jan 22, 2015 3229 3268 3213 3260 0 +53.13(+1.66%)
Jan 21, 2015 3199 3221 3186 3207 0 +1.47(+0.05%)
Jan 20, 2015 3264 3270 3184 3206 0 -62.78(-1.92%)
Jan 16, 2015 3242 3273 3233 3269 0 +45.18(+1.40%)
Jan 15, 2015 3223 3249 3197 3223 0 +3.74(+0.12%)
Jan 14, 2015 3241 3257 3168 3220 0 -73.83(-2.24%)
Jan 13, 2015 3293 3293 3293 3293 0 +28.54(+0.87%)
Jan 12, 2015 3274 3297 3241 3265 0 -7.08(-0.22%)
Jan 09, 2015 3291 3306 3259 3272 0 -10.41(-0.32%)
Jan 08, 2015 3239 3321 3232 3282 0 +72.25(+2.25%)
Jan 07, 2015 3231 3245 3185 3210 0 -2.27(-0.07%)
Jan 06, 2015 3258 3266 3187 3212 0 -48.96(-1.50%)
Jan 05, 2015 3325 3335 3244 3261 0 -87.21(-2.60%)
Jan 02, 2015 3385 3404 3319 3349 0 -28.73(-0.85%)
Dec 31, 2014 3377 3377 3377 3377 0 -48.65(-1.42%)
Dec 30, 2014 3413 3446 3401 3426 0 -1.22(-0.04%)
Dec 29, 2014 3391 3441 3383 3427 0 +24.24(+0.71%)
Dec 26, 2014 3389 3416 3371 3403 0 +17.89(+0.53%)
Dec 24, 2014 3385 3385 3385 3385 0 +9.50(+0.28%)
Dec 23, 2014 3353 3399 3343 3376 0 +35.74(+1.07%)
Dec 22, 2014 3340 3371 3324 3340 0 -1.21(-0.04%)
Dec 19, 2014 3301 3357 3289 3341 0 +37.29(+1.13%)
Dec 18, 2014 3265 3321 3241 3304 0 +49.77(+1.53%)
Dec 17, 2014 3223 3265 3213 3254 0 +33.72(+1.05%)
Dec 16, 2014 3220 3277 3220 3220 0 -10.63(-0.33%)
Dec 15, 2014 3269 3282 3220 3231 0 -23.44(-0.72%)
Dec 12, 2014 3242 3291 3235 3254 0 -29.98(-0.91%)
Dec 11, 2014 3273 3317 3260 3284 0 +18.43(+0.56%)
Dec 10, 2014 3298 3312 3256 3266 0 -36.66(-1.11%)
Dec 09, 2014 3289 3319 3266 3303 0 -6.42(-0.19%)
Dec 08, 2014 3318 3339 3294 3309 0 -12.44(-0.37%)
Dec 05, 2014 3320 3345 3308 3321 0 +1.90(+0.06%)
Dec 04, 2014 3346 3359 3301 3320 0 -39.81(-1.19%)
Dec 03, 2014 3347 3374 3322 3359 0 +8.45(+0.25%)
Dec 02, 2014 3336 3364 3319 3351 0 +14.30(+0.43%)
Dec 01, 2014 3356 3361 3321 3337 0 -25.38(-0.75%)
Nov 28, 2014 3366 3374 3343 3362 0 +9.91(+0.30%)
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 +56.44(+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 +47.38(+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 3108 0 -105.80(-3.29%)
Nov 07, 2014 3234 3247 3176 3214 0 -15.48(-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 -16.31(-0.51%)
Oct 28, 2014 3178 3223 3174 3210 0 +39.67(+1.25%)
Oct 27, 2014 3182 3200 3153 3170 0 -13.74(-0.43%)
Oct 24, 2014 3149 3207 3139 3184 0 +48.83(+1.56%)
Oct 23, 2014 3087 3154 3068 3135 0 +37.05(+1.20%)
Oct 21, 2014 3058 3127 3049 3098 0 +59.20(+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 3154 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 -3.57(-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 -4.40(-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 +13.53(+0.43%)
Sep 09, 2014 3114 3155 3098 3141 0 +19.59(+0.63%)
Sep 08, 2014 3109 3135 3096 3121 0 -2.36(-0.08%)
Sep 05, 2014 3087 3129 3079 3123 0 +35.56(+1.15%)
Sep 04, 2014 3100 3113 3082 3088 0 -2.04(-0.07%)
Sep 03, 2014 3092 3106 3076 3090 0 +0.81(+0.03%)
Sep 02, 2014 3083 3102 3064 3089 0 +5.24(+0.17%)
Aug 29, 2014 3084 3084 3084 0 +11.80(+0.38%)
Aug 28, 2014 3060 3085 3056 3072 0 -0.42(-0.01%)
Aug 27, 2014 3073 3089 3060 3072 0 +4.54(+0.15%)
Aug 26, 2014 3077 3082 3055 3068 0 -4.50(-0.15%)
Aug 25, 2014 3072 3087 3054 3072 0 +14.60(+0.48%)
Aug 22, 2014 3068 3081 3046 3058 0 -16.66(-0.54%)
Aug 21, 2014 3076 3091 3060 3074 0 -0.48(-0.02%)
Aug 20, 2014 3064 3086 3056 3075 0 +4.74(+0.15%)
Aug 19, 2014 3078 3092 3059 3070 0 -10.28(-0.33%)
Aug 18, 2014 3086 3097 3062 3080 0 +11.59(+0.38%)
Aug 15, 2014 3076 3084 3042 3069 0 +11.81(+0.39%)
Aug 14, 2014 3045 3063 3035 3057 0 +15.99(+0.53%)
Aug 13, 2014 3027 3056 3024 3041 0 +14.94(+0.49%)
Aug 12, 2014 3022 3046 3015 3026 0 -1.78(-0.06%)
Aug 11, 2014 3015 3051 3016 3028 0 +12.68(+0.42%)
Aug 08, 2014 2980 3020 2972 3015 0 +35.35(+1.19%)
Aug 07, 2014 3018 3025 2971 2980 0 -133.82(-4.30%)
Aug 06, 2014 3120 3143 3100 3114 0 -14.89(-0.48%)
Aug 05, 2014 3151 3167 3110 3129 0 -32.33(-1.02%)
Aug 04, 2014 3137 3177 3133 3161 0 +20.22(+0.64%)
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.