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, 2016 3694 3718 3668 3682 0 +5.05(+0.14%)
Oct 28, 2016 3664 3728 3656 3677 0 +13.54(+0.37%)
Oct 27, 2016 3726 3733 3618 3664 0 -55.93(-1.50%)
Oct 26, 2016 3829 3835 3703 3720 0 -91.85(-2.41%)
Oct 25, 2016 3837 3873 3803 3812 0 -23.81(-0.62%)
Oct 24, 2016 3863 3869 3810 3835 0 +47.55(+1.26%)
Oct 21, 2016 3777 3816 3747 3788 0 -11.54(-0.30%)
Oct 20, 2016 3811 3828 3778 3799 0 -16.75(-0.44%)
Oct 19, 2016 3822 3850 3800 3816 0 +7.67(+0.20%)
Oct 18, 2016 3842 3847 3800 3808 0 -5.00(-0.13%)
Oct 17, 2016 3822 3849 3809 3813 0 -10.48(-0.27%)
Oct 14, 2016 3830 3862 3812 3824 0 +0.65(+0.02%)
Oct 13, 2016 3801 3835 3762 3823 0 +1.13(+0.03%)
Oct 12, 2016 3815 3847 3801 3822 0 +11.55(+0.30%)
Oct 11, 2016 3855 3858 3802 3811 0 -49.36(-1.28%)
Oct 10, 2016 3845 3874 3838 3860 0 +24.22(+0.63%)
Oct 07, 2016 3839 3839 3830 3836 0 -12.09(-0.31%)
Oct 06, 2016 3858 3873 3827 3848 0 -21.75(-0.56%)
Oct 05, 2016 3884 3898 3854 3870 0 +1.30(+0.03%)
Oct 04, 2016 3881 3904 3853 3868 0 +29.51(+0.77%)
Sep 26, 2016 3905 3910 3826 3839 0 -64.13(-1.64%)
Sep 23, 2016 3879 3925 3876 3903 0 -7.62(-0.19%)
Sep 22, 2016 3910 3924 3876 3910 0 +19.18(+0.49%)
Sep 21, 2016 3839 3902 3830 3891 0 +51.78(+1.35%)
Sep 20, 2016 3846 3873 3826 3840 0 +17.68(+0.46%)
Sep 19, 2016 3828 3851 3803 3822 0 -0.72(-0.02%)
Sep 16, 2016 3828 3839 3786 3823 0 -22.52(-0.59%)
Sep 15, 2016 3773 3857 3762 3845 0 +60.38(+1.60%)
Sep 14, 2016 3770 3804 3757 3785 0 +22.34(+0.59%)
Sep 13, 2016 3795 3811 3756 3762 0 -62.30(-1.63%)
Sep 12, 2016 3770 3833 3761 3825 0 +43.18(+1.14%)
Sep 09, 2016 3805 3837 3768 3781 0 -73.38(-1.90%)
Sep 08, 2016 3852 3871 3830 3855 0 -4.99(-0.13%)
Sep 07, 2016 3847 3870 3836 3860 0 +2.68(+0.07%)
Sep 06, 2016 3854 3873 3819 3857 0 -1.97(-0.05%)
Sep 02, 2016 3859 3859 3859 3859 0 +22.31(+0.58%)
Sep 01, 2016 3820 3849 3798 3837 0 +33.66(+0.89%)
Aug 31, 2016 3807 3829 3782 3803 0 -14.44(-0.38%)
Aug 30, 2016 3826 3830 3791 3818 0 -7.05(-0.18%)
Aug 29, 2016 3821 3844 3813 3825 0 +12.19(+0.32%)
Aug 26, 2016 3834 3858 3793 3812 0 -10.58(-0.28%)
Aug 25, 2016 3834 3845 3812 3823 0 -7.79(-0.20%)
Aug 24, 2016 3826 3850 3814 3831 0 -3.43(-0.09%)
Aug 23, 2016 3884 3888 3814 3834 0 -33.62(-0.87%)
Aug 22, 2016 3869 3876 3831 3868 0 +1.34(+0.03%)
Aug 19, 2016 3910 3919 3857 3867 0 -57.96(-1.48%)
Aug 18, 2016 3945 3953 3904 3925 0 -15.24(-0.39%)
Aug 17, 2016 3917 3950 3895 3940 0 +22.54(+0.58%)
Aug 16, 2016 3918 3939 3905 3917 0 -13.77(-0.35%)
Aug 15, 2016 3924 3958 3919 3931 0 +9.53(+0.24%)
Aug 12, 2016 3910 3939 3906 3921 0 -6.34(-0.16%)
Aug 11, 2016 3901 3937 3895 3928 0 +29.99(+0.77%)
Aug 10, 2016 3888 3916 3863 3898 0 +10.40(+0.27%)
Aug 09, 2016 3911 3924 3881 3887 0 -14.93(-0.38%)
Aug 08, 2016 3909 3918 3884 3902 0 -17.40(-0.44%)
Aug 05, 2016 3930 3951 3903 3920 0 +8.04(+0.21%)
Aug 04, 2016 3892 3924 3879 3912 0 +13.37(+0.34%)
Aug 03, 2016 3896 3927 3865 3898 0 +13.29(+0.34%)
Aug 02, 2016 3929 3936 3877 3885 0 -42.38(-1.08%)
Aug 01, 2016 3925 3948 3914 3927 0 +7.27(+0.19%)
Jul 29, 2016 3950 3957 3903 3920 0 -30.56(-0.77%)
Jul 28, 2016 3936 3977 3926 3951 0 +4.48(+0.11%)
Jul 27, 2016 3960 3969 3873 3946 0 +33.80(+0.86%)
Jul 26, 2016 3914 3930 3880 3912 0 -8.87(-0.23%)
Jul 25, 2016 3932 3943 3910 3921 0 -8.08(-0.21%)
Jul 22, 2016 3928 3949 3903 3929 0 +21.83(+0.56%)
Jul 21, 2016 3890 3928 3866 3908 0 +5.94(+0.15%)
Jul 20, 2016 3897 3910 3851 3902 0 +4.71(+0.12%)
Jul 19, 2016 3878 3907 3864 3897 0 +8.34(+0.21%)
Jul 18, 2016 3880 3909 3871 3889 0 +3.44(+0.09%)
Jul 15, 2016 3930 3936 3870 3885 0 -17.01(-0.44%)
Jul 14, 2016 3912 3924 3889 3902 0 +14.47(+0.37%)
Jul 13, 2016 3910 3920 3879 3888 0 -18.89(-0.48%)
Jul 12, 2016 3928 3949 3891 3907 0 -0.68(-0.02%)
Jul 11, 2016 3910 3926 3875 3907 0 +18.65(+0.48%)
Jul 08, 2016 3889 3897 3840 3889 0 +46.86(+1.22%)
Jul 07, 2016 3771 3856 3761 3842 0 +68.34(+1.81%)
Jul 06, 2016 3773 3773 3773 3773 0 +0.19(+0.01%)
Jul 05, 2016 3773 3802 3747 3773 0 -28.02(-0.74%)
Jul 01, 2016 3801 3801 3801 3801 0 +6.16(+0.16%)
Jun 30, 2016 3744 3809 3727 3795 0 +68.53(+1.84%)
Jun 29, 2016 3704 3745 3677 3727 0 +53.41(+1.45%)
Jun 28, 2016 3667 3680 3618 3673 0 +37.50(+1.03%)
Jun 27, 2016 3581 3661 3562 3636 0 +21.86(+0.60%)
Jun 24, 2016 3584 3674 3565 3614 0 -92.69(-2.50%)
Jun 23, 2016 3726 3737 3685 3706 0 +18.60(+0.50%)
Jun 22, 2016 3683 3719 3664 3688 0 +5.50(+0.15%)
Jun 21, 2016 3684 3705 3649 3682 0 -1.72(-0.05%)
Jun 20, 2016 3707 3739 3679 3684 0 +11.29(+0.31%)
Jun 17, 2016 3708 3722 3659 3673 0 -32.24(-0.87%)
Jun 16, 2016 3655 3714 3634 3705 0 +38.31(+1.04%)
Jun 15, 2016 3668 3709 3655 3667 0 -8.78(-0.24%)
Jun 14, 2016 3648 3685 3636 3675 0 +9.14(+0.25%)
Jun 13, 2016 3688 3711 3657 3666 0 -27.53(-0.75%)
Jun 10, 2016 3680 3721 3659 3694 0 -26.94(-0.72%)
Jun 09, 2016 3721 3736 3697 3721 0 -19.88(-0.53%)
Jun 08, 2016 3748 3762 3727 3741 0 -1.81(-0.05%)
Jun 07, 2016 3745 3769 3734 3742 0 -7.13(-0.19%)
Jun 06, 2016 3759 3775 3730 3750 0 +0.14(+0.00%)
Jun 03, 2016 3749 3761 3707 3749 0 -0.38(-0.01%)
Jun 02, 2016 3730 3759 3713 3750 0 +14.97(+0.40%)
Jun 01, 2016 3713 3742 3691 3735 0 +23.77(+0.64%)
May 31, 2016 3685 3719 3664 3711 0 +24.91(+0.68%)
May 27, 2016 3686 3686 3686 3686 0 +29.48(+0.81%)
May 26, 2016 3666 3682 3646 3657 0 -9.82(-0.27%)
May 25, 2016 3661 3689 3629 3667 0 +11.90(+0.33%)
May 24, 2016 3638 3661 3622 3655 0 +29.89(+0.82%)
May 23, 2016 3615 3655 3610 3625 0 -0.28(-0.01%)
May 20, 2016 3564 3634 3561 3625 0 +60.39(+1.69%)
May 19, 2016 3560 3584 3540 3565 0 -11.24(-0.31%)
May 18, 2016 3583 3597 3554 3576 0 -9.30(-0.26%)
May 17, 2016 3623 3653 3568 3585 0 -50.11(-1.38%)
May 16, 2016 3630 3681 3609 3635 0 -36.32(-0.99%)
May 13, 2016 3673 3704 3652 3672 0 -11.97(-0.32%)
May 12, 2016 3714 3730 3656 3684 0 -13.68(-0.37%)
May 11, 2016 3707 3727 3674 3697 0 -14.83(-0.40%)
May 10, 2016 3659 3718 3652 3712 0 +58.28(+1.60%)
May 09, 2016 3652 3680 3633 3654 0 +4.46(+0.12%)
May 06, 2016 3612 3653 3597 3649 0 +28.68(+0.79%)
May 05, 2016 3625 3657 3596 3621 0 +4.78(+0.13%)
May 04, 2016 3605 3656 3591 3616 0 -8.30(-0.23%)
May 03, 2016 3638 3673 3611 3624 0 -33.94(-0.93%)
May 02, 2016 3635 3679 3605 3658 0 +35.37(+0.98%)
Apr 29, 2016 3610 3644 3570 3623 0 -13.11(-0.36%)
Apr 28, 2016 3601 3681 3584 3636 0 +6.88(+0.19%)
Apr 27, 2016 3669 3697 3597 3629 0 -5.85(-0.16%)
Apr 26, 2016 3626 3668 3613 3635 0 +9.91(+0.27%)
Apr 25, 2016 3572 3638 3541 3625 0 +43.91(+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 +20.08(+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 +12.50(+0.35%)
Apr 11, 2016 3602 3615 3571 3573 0 -15.96(-0.44%)
Apr 08, 2016 3600 3617 3570 3589 0 +4.84(+0.14%)
Apr 07, 2016 3614 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 3620 0 +29.71(+0.83%)
Mar 31, 2016 3587 3615 3564 3590 0 +0.88(+0.02%)
Mar 30, 2016 3596 3613 3564 3589 0 +5.52(+0.15%)
Mar 29, 2016 3543 3595 3532 3583 0 +35.89(+1.01%)
Mar 28, 2016 3530 3564 3518 3548 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 -32.41(-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 -4.62(-0.13%)
Mar 01, 2016 3388 3456 3369 3442 0 +82.35(+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 3376 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(+1.12%)
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 +130.42(+4.05%)
Feb 02, 2016 3248 3285 3209 3224 0 -65.36(-1.99%)
Feb 01, 2016 3245 3306 3217 3289 0 +20.98(+0.64%)
Jan 29, 2016 3217 3279 3201 3268 0 +82.45(+2.59%)
Jan 28, 2016 3186 3212 3145 3186 0 +15.18(+0.48%)
Jan 27, 2016 3224 3254 3161 3171 0 -53.50(-1.66%)
Jan 26, 2016 3193 3246 3181 3224 0 +31.09(+0.97%)
Jan 25, 2016 3245 3258 3187 3193 0 -60.81(-1.87%)
Jan 22, 2016 3247 3266 3210 3254 0 +65.13(+2.04%)
Jan 21, 2016 3169 3225 3133 3189 0 +18.27(+0.58%)
Jan 20, 2016 3153 3193 3077 3171 0 -7.62(-0.24%)
Jan 19, 2016 3199 3218 3146 3178 0 +14.02(+0.44%)
Jan 15, 2016 3164 3164 3164 3164 0 -81.04(-2.50%)
Jan 14, 2016 3177 3280 3165 3245 0 +68.97(+2.17%)
Jan 13, 2016 3273 3289 3164 3176 0 -74.62(-2.30%)
Jan 12, 2016 3244 3282 3217 3251 0 +11.76(+0.36%)
Jan 11, 2016 3248 3266 3198 3239 0 +2.54(+0.08%)
Jan 08, 2016 3245 3313 3221 3237 0 +9.25(+0.29%)
Jan 07, 2016 3204 3273 3184 3227 0 -32.13(-0.99%)
Jan 06, 2016 3245 3286 3232 3260 0 -27.68(-0.84%)
Jan 05, 2016 3302 3312 3269 3287 0 -5.98(-0.18%)
Jan 04, 2016 3282 3312 3247 3293 0 -47.70(-1.43%)
Dec 31, 2015 3341 3341 3341 3341 0 -10.70(-0.32%)
Dec 30, 2015 3382 3389 3345 3352 0 -37.92(-1.12%)
Dec 29, 2015 3378 3406 3361 3390 0 +28.89(+0.86%)
Dec 28, 2015 3353 3375 3324 3361 0 -3.54(-0.11%)
Dec 24, 2015 3364 3364 3364 3364 0 +8.27(+0.25%)
Dec 23, 2015 3351 3371 3332 3356 0 +15.79(+0.47%)
Dec 22, 2015 3350 3372 3312 3340 0 +27.27(+0.82%)
Dec 21, 2015 3322 3331 3264 3313 0 +9.18(+0.28%)
Dec 18, 2015 3348 3352 3295 3304 0 -55.92(-1.66%)
Dec 17, 2015 3403 3422 3352 3360 0 -54.84(-1.61%)
Dec 16, 2015 3378 3424 3358 3414 0 +57.51(+1.71%)
Dec 15, 2015 3356 3415 3336 3357 0 +29.43(+0.88%)
Dec 14, 2015 3363 3377 3284 3328 0 -38.70(-1.15%)
Dec 11, 2015 3406 3451 3352 3366 0 -87.08(-2.52%)
Dec 10, 2015 3409 3488 3396 3453 0 +31.96(+0.93%)
Dec 09, 2015 3446 3477 3393 3421 0 -41.79(-1.21%)
Dec 08, 2015 3493 3508 3431 3463 0 -46.15(-1.32%)
Dec 07, 2015 3506 3537 3471 3509 0 -10.51(-0.30%)
Dec 04, 2015 3457 3535 3447 3520 0 +64.54(+1.87%)
Dec 03, 2015 3510 3532 3435 3455 0 -57.10(-1.63%)
Dec 02, 2015 3565 3578 3503 3512 0 -59.81(-1.67%)
Dec 01, 2015 3555 3582 3539 3572 0 +41.36(+1.17%)
Nov 30, 2015 3559 3569 3509 3531 0 -27.13(-0.76%)
Nov 27, 2015 3551 3574 3523 3558 0 +11.63(+0.33%)
Nov 25, 2015 3546 3546 3546 3546 0 -7.33(-0.21%)
Nov 24, 2015 3554 3569 3523 3554 0 -20.45(-0.57%)
Nov 23, 2015 3574 3578 3562 3574 0 -28.69(-0.80%)
Nov 20, 2015 3607 3612 3591 3603 0 +15.85(+0.44%)
Nov 19, 2015 3598 3615 3549 3587 0 -7.06(-0.20%)
Nov 18, 2015 3533 3598 3522 3594 0 +65.54(+1.86%)
Nov 17, 2015 3535 3559 3505 3528 0 -17.58(-0.50%)
Nov 16, 2015 3510 3553 3487 3546 0 +42.34(+1.21%)
Nov 13, 2015 3554 3587 3496 3504 0 -65.22(-1.83%)
Nov 12, 2015 3564 3599 3542 3569 0 -5.56(-0.16%)
Nov 11, 2015 3589 3596 3552 3574 0 +2.43(+0.07%)
Nov 10, 2015 3552 3596 3538 3572 0 +13.88(+0.39%)
Nov 09, 2015 3554 3583 3508 3558 0 -16.10(-0.45%)
Nov 06, 2015 3568 3588 3530 3574 0 -4.22(-0.12%)
Nov 05, 2015 3574 3599 3539 3578 0 +1.00(+0.03%)
Nov 04, 2015 3629 3656 3556 3577 0 -49.96(-1.38%)
Nov 03, 2015 3601 3638 3575 3627 0 +15.44(+0.43%)
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.