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 (%)
Oct 31, 2011 1641 1665 1619 1640 0 +113.37(+7.43%)
Oct 28, 2011 1548 1563 1512 1527 0 -41.33(-2.64%)
Oct 27, 2011 1591 1610 1528 1568 0 -16.37(-1.03%)
Oct 26, 2011 1576 1602 1559 1584 0 -91.71(-5.47%)
Oct 25, 2011 1691 1704 1669 1676 0 -31.92(-1.87%)
Oct 24, 2011 1680 1716 1679 1708 0 +20.34(+1.21%)
Oct 21, 2011 1660 1694 1656 1688 0 +42.40(+2.58%)
Oct 20, 2011 1640 1665 1612 1645 0 +9.34(+0.57%)
Oct 19, 2011 1648 1670 1624 1636 0 -10.48(-0.64%)
Oct 18, 2011 1619 1662 1601 1646 0 +25.62(+1.58%)
Oct 17, 2011 1641 1651 1610 1621 0 -32.43(-1.96%)
Oct 14, 2011 1639 1664 1627 1653 0 +27.31(+1.68%)
Oct 13, 2011 1615 1637 1606 1626 0 -4.96(-0.30%)
Oct 12, 2011 1613 1652 1605 1631 0 +27.64(+1.72%)
Oct 11, 2011 1590 1619 1583 1603 0 -2.08(-0.13%)
Oct 10, 2011 1562 1609 1565 1605 0 +56.78(+3.67%)
Oct 07, 2011 1554 1574 1535 1548 0 -12.09(-0.77%)
Oct 06, 2011 1538 1565 1520 1561 0 +40.73(+2.68%)
Oct 05, 2011 1490 1525 1466 1520 0 +40.94(+2.77%)
Oct 04, 2011 1427 1487 1401 1479 0 +30.57(+2.11%)
Oct 03, 2011 1478 1505 1446 1448 0 -40.80(-2.74%)
Sep 30, 2011 1512 1527 1483 1489 0 -78.60(-5.01%)
Sep 29, 2011 1611 1621 1544 1568 0 -15.42(-0.97%)
Sep 28, 2011 1558 1637 1579 1583 0 -32.36(-2.00%)
Sep 27, 2011 1621 1653 1603 1615 0 +25.37(+1.60%)
Sep 26, 2011 1516 1598 1550 1590 0 +29.21(+1.87%)
Sep 23, 2011 1519 1572 1514 1561 0 +22.54(+1.47%)
Sep 22, 2011 1536 1564 1506 1538 0 -50.16(-3.16%)
Sep 21, 2011 1621 1645 1583 1589 0 -42.24(-2.59%)
Sep 20, 2011 1632 1669 1625 1631 0 -0.95(-0.06%)
Sep 19, 2011 1614 1641 1599 1632 0 -9.15(-0.56%)
Sep 16, 2011 1636 1654 1613 1641 0 +7.06(+0.43%)
Sep 15, 2011 1623 1643 1601 1634 0 +28.82(+1.80%)
Sep 14, 2011 1586 1624 1567 1605 0 +30.08(+1.91%)
Sep 13, 2011 1548 1582 1537 1575 0 +33.99(+2.21%)
Sep 12, 2011 1522 1552 1506 1541 0 +1.02(+0.07%)
Sep 09, 2011 1561 1574 1529 1540 0 -35.26(-2.24%)
Sep 08, 2011 1578 1600 1565 1575 0 -12.80(-0.81%)
Sep 07, 2011 1561 1594 1555 1588 0 +44.27(+2.87%)
Sep 06, 2011 1516 1551 1505 1544 0 -20.55(-1.31%)
Sep 05, 2011 1567 1590 1553 1564 0 +0.10(+0.01%)
Sep 02, 2011 1567 1590 1553 1564 0 -44.25(-2.75%)
Sep 01, 2011 1607 1634 1597 1608 0 -2.63(-0.16%)
Aug 31, 2011 1602 1633 1590 1611 0 +22.66(+1.43%)
Aug 30, 2011 1564 1604 1559 1588 0 +11.73(+0.74%)
Aug 29, 2011 1530 1581 1537 1577 0 +46.49(+3.04%)
Aug 26, 2011 1487 1539 1465 1530 0 +22.92(+1.52%)
Aug 25, 2011 1529 1541 1494 1507 0 -18.11(-1.19%)
Aug 24, 2011 1491 1535 1492 1525 0 +22.08(+1.47%)
Aug 23, 2011 1477 1510 1462 1503 0 +28.79(+1.95%)
Aug 22, 2011 1512 1524 1468 1474 0 -11.85(-0.80%)
Aug 19, 2011 1490 1528 1480 1486 0 -26.03(-1.72%)
Aug 18, 2011 1538 1563 1495 1512 0 -77.22(-4.86%)
Aug 17, 2011 1590 1614 1573 1590 0 +2.01(+0.13%)
Aug 16, 2011 1573 1605 1566 1588 0 -10.39(-0.65%)
Aug 15, 2011 1568 1604 1559 1598 0 +36.26(+2.32%)
Aug 12, 2011 1552 1578 1540 1562 0 +18.77(+1.22%)
Aug 11, 2011 1477 1565 1471 1543 0 +61.75(+4.17%)
Aug 10, 2011 1496 1530 1461 1481 0 -40.92(-2.69%)
Aug 09, 2011 1521 1539 1422 1522 0 +41.81(+2.82%)
Aug 08, 2011 1557 1580 1477 1480 0 -116.52(-7.30%)
Aug 05, 2011 1616 1645 1543 1597 0 +2.03(+0.13%)
Aug 04, 2011 1644 1656 1584 1595 0 -80.28(-4.79%)
Aug 03, 2011 1668 1690 1632 1675 0 +5.77(+0.35%)
Aug 02, 2011 1703 1728 1666 1669 0 -61.12(-3.53%)
Aug 01, 2011 1746 1766 1707 1730 0 -13.27(-0.76%)
Jul 29, 2011 1734 1768 1726 1744 0 -16.21(-0.92%)
Jul 28, 2011 1768 1792 1751 1760 0 -26.19(-1.47%)
Jul 27, 2011 1801 1813 1777 1786 0 -34.02(-1.87%)
Jul 26, 2011 1805 1833 1805 1820 0 +0.06(+0.00%)
Jul 25, 2011 1805 1834 1803 1820 0 -4.57(-0.25%)
Jul 22, 2011 1807 1831 1807 1825 0 +7.70(+0.42%)
Jul 21, 2011 1791 1830 1788 1817 0 +35.27(+1.98%)
Jul 20, 2011 1787 1807 1775 1782 0 -14.17(-0.79%)
Jul 19, 2011 1762 1804 1769 1796 0 +37.44(+2.13%)
Jul 18, 2011 1768 1787 1744 1758 0 -26.87(-1.51%)
Jul 15, 2011 1785 1803 1769 1785 0 -6.40(-0.36%)
Jul 14, 2011 1795 1824 1780 1792 0 -9.97(-0.55%)
Jul 13, 2011 1791 1828 1786 1802 0 +7.16(+0.40%)
Jul 12, 2011 1794 1823 1784 1794 0 -16.53(-0.91%)
Jul 11, 2011 1809 1840 1789 1811 0 -41.99(-2.27%)
Jul 08, 2011 1842 1870 1833 1853 0 -30.33(-1.61%)
Jul 07, 2011 1872 1899 1873 1883 0 +8.48(+0.45%)
Jul 06, 2011 1887 1900 1866 1875 0 -25.87(-1.36%)
Jul 05, 2011 1879 1916 1880 1901 0 +9.71(+0.51%)
Jul 04, 2011 1860 1899 1858 1891 0 +0.13(+0.01%)
Jul 01, 2011 1860 1899 1857 1891 0 +2.92(+0.15%)
Jun 30, 2011 1866 1906 1863 1888 0 +19.13(+1.02%)
Jun 29, 2011 1849 1883 1851 1869 0 +14.55(+0.78%)
Jun 28, 2011 1597 1857 1819 1854 0 +30.32(+1.66%)
Jun 27, 2011 1788 1833 1784 1824 0 +33.25(+1.86%)
Jun 24, 2011 1794 1814 1780 1791 0 -8.79(-0.49%)
Jun 23, 2011 1784 1805 1772 1799 0 -12.58(-0.69%)
Jun 22, 2011 1806 1832 1806 1812 0 -10.84(-0.59%)
Jun 21, 2011 1569 1829 1784 1823 0 +37.57(+2.10%)
Jun 20, 2011 1787 1795 1772 1785 0 -3.54(-0.20%)
Jun 17, 2011 1781 1803 1773 1789 0 +16.37(+0.92%)
Jun 16, 2011 1771 1792 1759 1772 0 -11.62(-0.65%)
Jun 15, 2011 1794 1811 1778 1784 0 -32.51(-1.79%)
Jun 14, 2011 1798 1826 1804 1817 0 +23.12(+1.29%)
Jun 13, 2011 1802 1815 1784 1793 0 -8.12(-0.45%)
Jun 10, 2011 1812 1829 1797 1802 0 -35.62(-1.94%)
Jun 09, 2011 1825 1844 1818 1837 0 +13.24(+0.73%)
Jun 08, 2011 1819 1846 1813 1824 0 -7.35(-0.40%)
Jun 07, 2011 1824 1855 1822 1831 0 +10.79(+0.59%)
Jun 06, 2011 1825 1850 1817 1821 0 -23.70(-1.29%)
Jun 03, 2011 1842 1862 1832 1844 0 -3.86(-0.21%)
May 24, 2011 1853 1870 1836 1848 0 -6.51(-0.35%)
May 23, 2011 1852 1870 1839 1855 0 -26.62(-1.42%)
May 20, 2011 1890 1901 1866 1881 0 -11.19(-0.59%)
May 19, 2011 1885 1900 1874 1892 0 +3.97(+0.21%)
May 18, 2011 1850 1893 1846 1888 0 +26.48(+1.42%)
May 17, 2011 1835 1873 1833 1862 0 +7.28(+0.39%)
May 16, 2011 1855 1876 1850 1855 0 -20.00(-1.07%)
May 13, 2011 1890 1899 1866 1875 0 -17.81(-0.94%)
May 12, 2011 1877 1904 1875 1892 0 -7.87(-0.41%)
May 11, 2011 1894 1915 1883 1900 0 -10.83(-0.57%)
May 10, 2011 1873 1919 1882 1911 0 +31.28(+1.66%)
May 09, 2011 1880 1896 1869 1880 0 -4.23(-0.22%)
May 06, 2011 1881 1910 1874 1884 0 +5.95(+0.32%)
May 05, 2011 1874 1902 1860 1878 0 -21.24(-1.12%)
May 04, 2011 1921 1939 1881 1899 0 -11.87(-0.62%)
May 03, 2011 1916 1934 1896 1911 0 -12.02(-0.62%)
May 02, 2011 1924 1938 1900 1923 0 +19.70(+1.03%)
Apr 29, 2011 1887 1910 1880 1904 0 +13.73(+0.73%)
Apr 28, 2011 1867 1897 1862 1890 0 +23.03(+1.23%)
Apr 27, 2011 1850 1873 1842 1867 0 +15.21(+0.82%)
Apr 26, 2011 1839 1859 1838 1852 0 +8.72(+0.47%)
Apr 25, 2011 1840 1849 1830 1843 0 +2.92(+0.16%)
Apr 21, 2011 1825 1847 1817 1840 0 +18.13(+1.00%)
Apr 20, 2011 1807 1834 1799 1822 0 +36.25(+2.03%)
Apr 19, 2011 1772 1791 1763 1786 0 +17.29(+0.98%)
Apr 18, 2011 1765 1781 1752 1768 0 -19.37(-1.08%)
Apr 15, 2011 1780 1800 1768 1788 0 +9.53(+0.54%)
Apr 14, 2011 1773 1789 1758 1778 0 -0.72(-0.04%)
Apr 13, 2011 1785 1792 1763 1779 0 -1.09(-0.06%)
Apr 12, 2011 1784 1794 1771 1780 0 -16.24(-0.90%)
Apr 11, 2011 1803 1812 1788 1796 0 -4.41(-0.24%)
Apr 08, 2011 1809 1820 1791 1801 0 -1.39(-0.08%)
Apr 07, 2011 1802 1816 1788 1802 0 -3.84(-0.21%)
Apr 06, 2011 1813 1825 1796 1806 0 -8.05(-0.44%)
Apr 05, 2011 1804 1826 1801 1814 0 +0.41(+0.02%)
Apr 04, 2011 1799 1818 1795 1814 0 +7.64(+0.42%)
Apr 01, 2011 1784 1818 1784 1806 0 +18.08(+1.01%)
Mar 31, 2011 1778 1799 1772 1788 0 -0.33(-0.02%)
Mar 30, 2011 1786 1796 1775 1788 0 +14.37(+0.81%)
Mar 29, 2011 1764 1785 1754 1774 0 +4.67(+0.26%)
Mar 28, 2011 1789 1800 1762 1769 0 -21.56(-1.20%)
Mar 25, 2011 1779 1807 1776 1791 0 +9.01(+0.51%)
Mar 24, 2011 1758 1792 1754 1782 0 +24.70(+1.41%)
Mar 23, 2011 1737 1768 1733 1757 0 -3.55(-0.20%)
Mar 22, 2011 1748 1779 1751 1760 0 -3.15(-0.18%)
Mar 21, 2011 1760 1777 1751 1764 0 +21.70(+1.25%)
Mar 18, 2011 1764 1770 1736 1742 0 +1.04(+0.06%)
Mar 17, 2011 1742 1759 1728 1741 0 +23.38(+1.36%)
Mar 16, 2011 1742 1757 1709 1718 0 -34.25(-1.96%)
Mar 15, 2011 1733 1764 1725 1752 0 -17.09(-0.97%)
Mar 14, 2011 1779 1789 1752 1769 0 -21.71(-1.21%)
Mar 11, 2011 1775 1805 1769 1791 0 +8.13(+0.46%)
Mar 10, 2011 1797 1803 1767 1782 0 -36.50(-2.01%)
Mar 09, 2011 1824 1833 1806 1819 0 -7.26(-0.40%)
Mar 08, 2011 1819 1840 1805 1826 0 +5.10(+0.28%)
Mar 07, 2011 1845 1853 1804 1821 0 -13.00(-0.71%)
Mar 04, 2011 1843 1853 1814 1834 0 -13.80(-0.75%)
Mar 03, 2011 1819 1856 1813 1848 0 +44.25(+2.45%)
Mar 02, 2011 1798 1822 1786 1804 0 +0.84(+0.05%)
Mar 01, 2011 1820 1840 1796 1803 0 -27.77(-1.52%)
Feb 28, 2011 1805 1838 1808 1831 0 +19.75(+1.09%)
Feb 25, 2011 1782 1818 1781 1811 0 +27.98(+1.57%)
Feb 24, 2011 1762 1794 1755 1783 0 +7.62(+0.43%)
Feb 23, 2011 1779 1802 1759 1775 0 -12.87(-0.72%)
Feb 22, 2011 1801 1821 1779 1788 0 -38.60(-2.11%)
Feb 21, 2011 1803 1836 1801 1827 0 +0.16(+0.01%)
Feb 18, 2011 1804 1836 1801 1827 0 +10.82(+0.60%)
Feb 17, 2011 1796 1831 1798 1816 0 +2.19(+0.12%)
Feb 16, 2011 1788 1827 1787 1814 0 +31.19(+1.75%)
Feb 15, 2011 1753 1789 1756 1782 0 +11.33(+0.64%)
Feb 14, 2011 1765 1782 1756 1771 0 -6.93(-0.39%)
Feb 11, 2011 1748 1785 1745 1778 0 +14.36(+0.81%)
Feb 10, 2011 1732 1770 1731 1764 0 +16.82(+0.96%)
Feb 09, 2011 1733 1758 1730 1747 0 +2.60(+0.15%)
Feb 08, 2011 1733 1753 1728 1744 0 +2.34(+0.13%)
Feb 07, 2011 1723 1753 1721 1742 0 +9.54(+0.55%)
Feb 04, 2011 1715 1741 1711 1732 0 +1.75(+0.10%)
Feb 03, 2011 1711 1738 1702 1731 0 +13.87(+0.81%)
Feb 02, 2011 1709 1733 1698 1717 0 -2.28(-0.13%)
Feb 01, 2011 1690 1724 1681 1719 0 +37.32(+2.22%)
Jan 31, 2011 1676 1705 1671 1682 0 +5.25(+0.31%)
Jan 28, 2011 1703 1724 1668 1676 0 -34.80(-2.03%)
Jan 27, 2011 1713 1745 1701 1711 0 +5.54(+0.32%)
Jan 26, 2011 1694 1720 1694 1706 0 +5.54(+0.33%)
Jan 25, 2011 1700 1713 1681 1700 0 -9.62(-0.56%)
Jan 24, 2011 1686 1719 1690 1710 0 +10.38(+0.61%)
Jan 21, 2011 1688 1721 1683 1699 0 +9.66(+0.57%)
Jan 20, 2011 1667 1699 1661 1690 0 +11.01(+0.66%)
Jan 19, 2011 1669 1708 1665 1679 0 +1.92(+0.11%)
Jan 18, 2011 1663 1690 1663 1677 0 +5.76(+0.34%)
Jan 17, 2011 1652 1675 1649 1671 0 +0.26(+0.02%)
Jan 14, 2011 1652 1675 1649 1671 0 +10.02(+0.60%)
Jan 13, 2011 1653 1675 1652 1661 0 -4.25(-0.26%)
Jan 12, 2011 1668 1682 1652 1665 0 -2.64(-0.16%)
Jan 11, 2011 1665 1683 1657 1668 0 -4.53(-0.27%)
Jan 10, 2011 1657 1681 1654 1672 0 -4.60(-0.27%)
Jan 07, 2011 1676 1692 1664 1677 0 -8.59(-0.51%)
Jan 06, 2011 1681 1703 1673 1685 0 -6.37(-0.38%)
Jan 05, 2011 1664 1701 1663 1692 0 +10.50(+0.62%)
Jan 04, 2011 1677 1693 1662 1681 0 +3.28(+0.20%)
Jan 03, 2011 1652 1697 1660 1678 0 +16.88(+1.02%)
Dec 31, 2010 1651 1667 1642 1661 0 +0.61(+0.04%)
Dec 30, 2010 1644 1667 1647 1660 0 +2.23(+0.13%)
Dec 29, 2010 1645 1670 1647 1658 0 +3.07(+0.19%)
Dec 28, 2010 1645 1663 1641 1655 0 +2.05(+0.12%)
Dec 27, 2010 1635 1665 1642 1653 0 -3.23(-0.20%)
Dec 24, 2010 1649 1667 1645 1656 0 -0.03(-0.00%)
Dec 23, 2010 1649 1667 1645 1656 0 -0.76(-0.05%)
Dec 22, 2010 1651 1671 1647 1657 0 +3.21(+0.19%)
Dec 21, 2010 1639 1661 1632 1654 0 +12.48(+0.76%)
Dec 20, 2010 1621 1650 1620 1641 0 +15.38(+0.95%)
Dec 17, 2010 1622 1644 1614 1626 0 -6.80(-0.42%)
Dec 16, 2010 1624 1644 1618 1633 0 +2.66(+0.16%)
Dec 15, 2010 1639 1655 1623 1630 0 -18.15(-1.10%)
Dec 14, 2010 1631 1670 1632 1648 0 +7.21(+0.44%)
Dec 10, 2010 1623 1650 1621 1641 0 +15.88(+0.98%)
Dec 09, 2010 1617 1637 1613 1625 0 +5.56(+0.34%)
Dec 08, 2010 1610 1631 1611 1620 0 +1.16(+0.07%)
Dec 07, 2010 1620 1640 1613 1618 0 +0.54(+0.03%)
Dec 06, 2010 1599 1626 1599 1618 0 +3.89(+0.24%)
Dec 03, 2010 1600 1622 1590 1614 0 +9.36(+0.58%)
Dec 02, 2010 1597 1616 1587 1605 0 +6.45(+0.40%)
Dec 01, 2010 1574 1613 1568 1598 0 +40.96(+2.63%)
Nov 30, 2010 1552 1573 1544 1557 0 -11.47(-0.73%)
Nov 29, 2010 1559 1577 1546 1569 0 -3.90(-0.25%)
Nov 26, 2010 1568 1585 1560 1573 0 -9.78(-0.62%)
Nov 25, 2010 1576 1583 1582 1582 0 +0.01(+0.00%)
Nov 24, 2010 1576 1594 1568 1582 0 +15.72(+1.00%)
Nov 23, 2010 1575 1581 1556 1567 0 -21.40(-1.35%)
Nov 22, 2010 1594 1608 1571 1588 0 -14.52(-0.91%)
Nov 19, 2010 1597 1607 1581 1603 0 +3.06(+0.19%)
Nov 18, 2010 1599 1616 1592 1600 0 +19.72(+1.25%)
Nov 17, 2010 1567 1589 1561 1580 0 +12.71(+0.81%)
Nov 16, 2010 1577 1593 1558 1567 0 -21.87(-1.38%)
Nov 15, 2010 1592 1608 1582 1589 0 +2.62(+0.17%)
Nov 12, 2010 1588 1606 1576 1586 0 -12.86(-0.80%)
Nov 11, 2010 1593 1613 1579 1599 0 -8.74(-0.54%)
Nov 10, 2010 1594 1614 1586 1608 0 +11.19(+0.70%)
Nov 09, 2010 1603 1620 1589 1597 0 -14.83(-0.92%)
Nov 08, 2010 1597 1622 1595 1612 0 -3.85(-0.24%)
Nov 05, 2010 1615 1629 1602 1615 0 -2.29(-0.14%)
Nov 04, 2010 1609 1639 1595 1618 0 +30.62(+1.93%)
Nov 03, 2010 1577 1597 1569 1587 0 +0.01(+0.00%)
Nov 02, 2010 1580 1598 1574 1587 0 +11.71(+0.74%)
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.