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, 2019 2951 2959 2897 2957 0 +9.00(+0.31%)
Oct 30, 2019 2986 2993 2930 2948 0 -38.52(-1.29%)
Oct 29, 2019 2981 3008 2972 2986 0 -9.14(-0.31%)
Oct 28, 2019 2990 3035 2940 2996 0 -8.70(-0.29%)
Oct 25, 2019 2972 3017 2956 3004 0 +52.80(+1.79%)
Oct 24, 2019 3095 3098 2927 2952 0 -57.00(-1.89%)
Oct 23, 2019 3030 3044 2991 3009 0 -8.01(-0.27%)
Oct 22, 2019 3022 3035 3007 3017 0 -14.43(-0.48%)
Oct 21, 2019 3022 3044 3014 3031 0 +28.01(+0.93%)
Oct 18, 2019 3033 3039 2993 3003 0 -22.20(-0.73%)
Oct 17, 2019 3019 3028 2995 3025 0 +21.05(+0.70%)
Oct 16, 2019 3000 3019 2982 3004 0 -2.85(-0.09%)
Oct 15, 2019 2984 3018 2970 3007 0 +28.74(+0.97%)
Oct 14, 2019 2988 2998 2966 2978 0 -21.34(-0.71%)
Oct 11, 2019 2955 3026 2942 3000 0 +66.96(+2.28%)
Oct 10, 2019 2923 2954 2916 2933 0 +10.49(+0.36%)
Oct 09, 2019 2927 2932 2900 2922 0 +18.73(+0.65%)
Oct 08, 2019 2945 2946 2876 2903 0 -34.93(-1.19%)
Oct 07, 2019 2925 2963 2920 2938 0 -6.16(-0.21%)
Oct 04, 2019 2923 2965 2917 2944 0 +39.48(+1.36%)
Oct 03, 2019 2901 2912 2872 2905 0 +4.23(+0.15%)
Oct 02, 2019 2923 2938 2892 2901 0 -31.88(-1.09%)
Oct 01, 2019 2973 3007 2929 2933 0 -33.07(-1.12%)
Sep 30, 2019 2973 2978 2947 2966 0 +15.49(+0.53%)
Sep 27, 2019 2971 2983 2919 2950 0 -4.88(-0.17%)
Sep 26, 2019 3001 3012 2915 2955 0 -58.30(-1.93%)
Sep 25, 2019 3010 3025 2980 3013 0 -2.98(-0.10%)
Sep 24, 2019 3061 3065 2987 3016 0 -19.15(-0.63%)
Sep 23, 2019 3031 3055 3027 3036 0 -7.40(-0.24%)
Sep 20, 2019 3068 3077 3031 3043 0 -24.05(-0.78%)
Sep 19, 2019 3091 3101 3060 3067 0 -18.47(-0.60%)
Sep 18, 2019 3087 3093 3052 3085 0 +16.29(+0.53%)
Sep 17, 2019 3042 3080 3019 3069 0 +18.44(+0.60%)
Sep 16, 2019 3045 3072 3017 3051 0 -33.09(-1.07%)
Sep 13, 2019 3092 3109 3078 3084 0 -8.40(-0.27%)
Sep 12, 2019 3087 3115 3062 3092 0 +27.78(+0.91%)
Sep 11, 2019 3057 3076 3040 3064 0 -3.38(-0.11%)
Sep 10, 2019 3043 3075 3032 3068 0 +11.47(+0.38%)
Sep 09, 2019 3069 3074 3036 3056 0 +5.94(+0.19%)
Sep 06, 2019 3053 3069 3038 3050 0 -0.70(-0.02%)
Sep 05, 2019 3050 3066 3023 3051 0 +56.82(+1.90%)
Sep 04, 2019 2920 3007 2911 2994 0 +101.51(+3.51%)
Sep 03, 2019 2895 2909 2869 2893 0 -26.58(-0.91%)
Aug 30, 2019 2937 2948 2904 2919 0 +3.45(+0.12%)
Aug 29, 2019 2911 2939 2899 2916 0 +29.08(+1.01%)
Aug 28, 2019 2859 2895 2846 2887 0 +16.20(+0.56%)
Aug 27, 2019 2894 2897 2859 2871 0 +10.31(+0.36%)
Aug 26, 2019 2825 2872 2811 2860 0 +58.53(+2.09%)
Aug 23, 2019 2871 2893 2791 2802 0 -86.68(-3.00%)
Aug 22, 2019 2917 2930 2879 2888 0 -21.14(-0.73%)
Aug 21, 2019 2890 2917 2870 2910 0 +9.74(+0.34%)
Aug 20, 2019 2899 2935 2884 2900 0 -7.28(-0.25%)
Aug 19, 2019 2884 2918 2881 2907 0 +52.66(+1.84%)
Aug 16, 2019 2829 2865 2811 2854 0 +52.89(+1.89%)
Aug 15, 2019 2809 2837 2781 2802 0 -2.93(-0.10%)
Aug 14, 2019 2880 2880 2792 2805 0 -77.65(-2.69%)
Aug 13, 2019 2826 2922 2819 2882 0 +60.19(+2.13%)
Aug 12, 2019 2839 2844 2805 2822 0 -31.17(-1.09%)
Aug 09, 2019 2838 2869 2818 2853 0 +12.57(+0.44%)
Aug 08, 2019 2800 2858 2792 2841 0 +58.78(+2.11%)
Aug 07, 2019 2752 2789 2714 2782 0 -19.06(-0.68%)
Aug 06, 2019 2783 2814 2751 2801 0 +27.85(+1.00%)
Aug 05, 2019 2803 2810 2741 2773 0 -64.21(-2.26%)
Aug 02, 2019 2846 2858 2806 2837 0 -18.36(-0.64%)
Aug 01, 2019 2878 2920 2847 2856 0 -20.92(-0.73%)
Jul 31, 2019 2921 2927 2845 2876 0 -60.27(-2.05%)
Jul 30, 2019 2940 2958 2913 2937 0 -18.05(-0.61%)
Jul 29, 2019 2986 2987 2944 2955 0 -28.28(-0.95%)
Jul 26, 2019 2947 3014 2944 2983 0 +2.61(+0.09%)
Jul 25, 2019 2966 3026 2931 2980 0 -21.83(-0.73%)
Jul 24, 2019 2976 3013 2958 3002 0 +29.25(+0.98%)
Jul 23, 2019 2950 2981 2941 2973 0 +33.44(+1.14%)
Jul 22, 2019 2955 2961 2924 2940 0 -12.29(-0.42%)
Jul 19, 2019 2993 2995 2947 2952 0 -29.07(-0.98%)
Jul 18, 2019 2963 2985 2950 2981 0 +5.57(+0.19%)
Jul 17, 2019 3017 3020 2969 2975 0 -45.96(-1.52%)
Jul 16, 2019 3009 3037 3001 3021 0 +19.72(+0.66%)
Jul 15, 2019 3011 3013 2985 3002 0 +4.47(+0.15%)
Jul 12, 2019 2959 3021 2950 2997 0 +37.68(+1.27%)
Jul 11, 2019 2942 2965 2935 2960 0 +18.83(+0.64%)
Jul 10, 2019 2957 2965 2905 2941 0 +46.84(+1.62%)
Jul 09, 2019 2864 2905 2852 2894 0 +24.15(+0.84%)
Jul 08, 2019 2902 2908 2864 2870 0 -39.68(-1.36%)
Jul 05, 2019 2897 2914 2880 2909 0 +0.48(+0.02%)
Jul 03, 2019 2889 2915 2885 2909 0 +27.04(+0.94%)
Jul 02, 2019 2862 2889 2853 2882 0 +11.41(+0.40%)
Jul 01, 2019 2868 2891 2843 2870 0 +27.78(+0.98%)
Jun 28, 2019 2832 2846 2812 2843 0 +21.53(+0.76%)
Jun 27, 2019 2837 2843 2777 2821 0 -3.56(-0.13%)
Jun 26, 2019 2860 2874 2814 2825 0 -40.16(-1.40%)
Jun 25, 2019 2918 2920 2859 2865 0 -57.32(-1.96%)
Jun 24, 2019 2919 2940 2908 2922 0 +3.01(+0.10%)
Jun 21, 2019 2913 2936 2900 2919 0 -7.79(-0.27%)
Jun 20, 2019 2926 2937 2902 2927 0 +33.66(+1.16%)
Jun 19, 2019 2894 2932 2883 2893 0 -0.73(-0.03%)
Jun 18, 2019 2879 2924 2872 2894 0 +41.80(+1.47%)
Jun 17, 2019 2834 2867 2815 2852 0 +20.65(+0.73%)
Jun 14, 2019 2816 2848 2794 2832 0 +28.09(+1.00%)
Jun 13, 2019 2790 2809 2779 2803 0 +15.49(+0.56%)
Jun 12, 2019 2776 2811 2773 2788 0 +15.61(+0.56%)
Jun 11, 2019 2791 2810 2757 2772 0 -1.39(-0.05%)
Jun 10, 2019 2787 2799 2761 2774 0 -11.38(-0.41%)
Jun 07, 2019 2775 2798 2759 2785 0 +23.06(+0.83%)
Jun 06, 2019 2768 2775 2739 2762 0 -5.87(-0.21%)
Jun 05, 2019 2799 2803 2761 2768 0 -8.79(-0.32%)
Jun 04, 2019 2774 2806 2761 2777 0 +32.71(+1.19%)
Jun 03, 2019 2749 2768 2725 2744 0 -2.94(-0.11%)
May 31, 2019 2766 2778 2728 2747 0 -39.21(-1.41%)
May 30, 2019 2815 2824 2764 2786 0 -10.51(-0.38%)
May 29, 2019 2817 2828 2784 2797 0 -35.81(-1.26%)
May 28, 2019 2850 2868 2824 2832 0 -5.09(-0.18%)
May 24, 2019 2848 2865 2834 2838 0 -4.37(-0.15%)
May 23, 2019 2857 2870 2825 2842 0 -35.96(-1.25%)
May 22, 2019 2877 2894 2862 2878 0 -1.77(-0.06%)
May 21, 2019 2858 2882 2835 2880 0 +38.57(+1.36%)
May 20, 2019 2883 2884 2812 2841 0 -52.15(-1.80%)
May 17, 2019 2862 2911 2858 2893 0 +21.19(+0.74%)
May 16, 2019 2835 2882 2823 2872 0 +42.57(+1.50%)
May 15, 2019 2844 2859 2805 2830 0 -24.97(-0.87%)
May 14, 2019 2816 2886 2814 2854 0 +38.82(+1.38%)
May 13, 2019 2837 2868 2805 2816 0 -60.49(-2.10%)
May 10, 2019 2847 2881 2814 2876 0 +16.32(+0.57%)
May 09, 2019 2824 2867 2811 2860 0 +18.13(+0.64%)
May 08, 2019 2851 2870 2827 2842 0 -10.58(-0.37%)
May 07, 2019 2865 2876 2825 2852 0 -33.15(-1.15%)
May 06, 2019 2854 2894 2846 2885 0 -0.54(-0.02%)
May 03, 2019 2863 2902 2846 2886 0 +42.38(+1.49%)
May 02, 2019 2896 2901 2822 2844 0 -55.18(-1.90%)
May 01, 2019 2904 2926 2890 2899 0 -8.26(-0.28%)
Apr 30, 2019 2912 2920 2875 2907 0 +1.26(+0.04%)
Apr 29, 2019 2887 2913 2871 2906 0 +23.61(+0.82%)
Apr 26, 2019 2924 2934 2862 2882 0 +16.52(+0.58%)
Apr 25, 2019 2839 2921 2813 2866 0 +61.80(+2.20%)
Apr 24, 2019 2806 2829 2787 2804 0 -3.07(-0.11%)
Apr 23, 2019 2804 2822 2787 2807 0 +0.21(+0.01%)
Apr 22, 2019 2830 2839 2796 2807 0 -34.13(-1.20%)
Apr 18, 2019 2861 2868 2814 2841 0 -9.76(-0.34%)
Apr 17, 2019 2826 2859 2808 2851 0 +36.94(+1.31%)
Apr 16, 2019 2807 2829 2785 2814 0 +11.11(+0.40%)
Apr 15, 2019 2774 2806 2769 2803 0 +28.98(+1.04%)
Apr 12, 2019 2762 2782 2749 2774 0 +14.96(+0.54%)
Apr 11, 2019 2766 2772 2745 2759 0 -4.40(-0.16%)
Apr 10, 2019 2758 2779 2734 2763 0 +13.27(+0.48%)
Apr 09, 2019 2735 2762 2720 2750 0 +14.60(+0.53%)
Apr 08, 2019 2718 2742 2702 2735 0 +12.61(+0.46%)
Apr 05, 2019 2719 2733 2710 2723 0 +5.95(+0.22%)
Apr 04, 2019 2705 2730 2692 2717 0 +14.68(+0.54%)
Apr 03, 2019 2704 2724 2681 2702 0 +15.59(+0.58%)
Apr 02, 2019 2697 2711 2671 2686 0 -18.66(-0.69%)
Apr 01, 2019 2701 2711 2679 2705 0 +28.76(+1.07%)
Mar 29, 2019 2689 2699 2650 2676 0 -23.59(-0.87%)
Mar 28, 2019 2691 2710 2681 2700 0 +9.29(+0.35%)
Mar 27, 2019 2662 2707 2658 2690 0 +31.17(+1.17%)
Mar 26, 2019 2640 2667 2628 2659 0 +33.03(+1.26%)
Mar 25, 2019 2645 2652 2609 2626 0 -16.05(-0.61%)
Mar 22, 2019 2671 2676 2631 2642 0 -37.59(-1.40%)
Mar 21, 2019 2642 2688 2628 2680 0 +26.48(+1.00%)
Mar 20, 2019 2665 2669 2606 2653 0 -13.66(-0.51%)
Mar 19, 2019 2682 2706 2661 2667 0 -10.03(-0.37%)
Mar 18, 2019 2696 2713 2673 2677 0 -32.41(-1.20%)
Mar 15, 2019 2678 2717 2653 2710 0 +34.37(+1.28%)
Mar 14, 2019 2649 2681 2640 2675 0 +20.73(+0.78%)
Mar 13, 2019 2669 2680 2641 2654 0 -1.27(-0.05%)
Mar 12, 2019 2637 2671 2623 2656 0 +19.07(+0.72%)
Mar 11, 2019 2583 2645 2570 2637 0 +57.44(+2.23%)
Mar 08, 2019 2577 2597 2557 2579 0 -9.65(-0.37%)
Mar 07, 2019 2602 2610 2572 2589 0 -15.50(-0.60%)
Mar 06, 2019 2620 2628 2590 2604 0 -4.48(-0.17%)
Mar 05, 2019 2619 2633 2596 2609 0 -6.18(-0.24%)
Mar 04, 2019 2645 2673 2591 2615 0 -19.51(-0.74%)
Mar 01, 2019 2623 2664 2617 2635 0 +23.61(+0.90%)
Feb 28, 2019 2601 2625 2597 2611 0 +11.30(+0.43%)
Feb 27, 2019 2605 2615 2588 2600 0 -15.04(-0.58%)
Feb 26, 2019 2603 2620 2583 2615 0 +9.58(+0.37%)
Feb 25, 2019 2615 2625 2589 2605 0 -5.07(-0.19%)
Feb 22, 2019 2598 2619 2592 2610 0 +14.05(+0.54%)
Feb 21, 2019 2548 2598 2533 2596 0 +37.39(+1.46%)
Feb 20, 2019 2550 2568 2539 2559 0 +16.96(+0.67%)
Feb 19, 2019 2553 2567 2535 2542 0 -13.33(-0.52%)
Feb 15, 2019 2541 2557 2512 2555 0 +36.01(+1.43%)
Feb 14, 2019 2496 2534 2481 2519 0 +17.30(+0.69%)
Feb 13, 2019 2515 2532 2484 2502 0 -18.34(-0.73%)
Feb 12, 2019 2527 2538 2507 2520 0 +12.91(+0.51%)
Feb 11, 2019 2554 2556 2500 2507 0 -39.65(-1.56%)
Feb 08, 2019 2535 2556 2503 2547 0 +0.83(+0.03%)
Feb 07, 2019 2519 2553 2508 2546 0 +25.06(+0.99%)
Feb 06, 2019 2520 2531 2495 2521 0 +1.12(+0.04%)
Feb 05, 2019 2497 2530 2478 2520 0 +29.13(+1.17%)
Feb 04, 2019 2489 2500 2459 2491 0 -1.84(-0.07%)
Feb 01, 2019 2488 2500 2470 2493 0 +12.84(+0.52%)
Jan 31, 2019 2431 2494 2424 2480 0 +77.88(+3.24%)
Jan 30, 2019 2437 2439 2380 2402 0 -39.03(-1.60%)
Jan 29, 2019 2403 2460 2399 2441 0 +38.61(+1.61%)
Jan 28, 2019 2404 2412 2355 2402 0 -22.45(-0.93%)
Jan 25, 2019 2473 2488 2409 2425 0 -25.11(-1.02%)
Jan 24, 2019 2480 2489 2395 2450 0 -31.90(-1.29%)
Jan 23, 2019 2439 2519 2423 2482 0 +109.70(+4.62%)
Jan 22, 2019 2440 2444 2361 2372 0 -80.05(-3.26%)
Jan 18, 2019 2445 2458 2407 2452 0 +22.22(+0.91%)
Jan 17, 2019 2418 2448 2414 2430 0 +5.08(+0.21%)
Jan 16, 2019 2432 2453 2421 2425 0 +3.81(+0.16%)
Jan 15, 2019 2414 2434 2403 2421 0 +4.21(+0.17%)
Jan 14, 2019 2396 2433 2388 2417 0 +10.04(+0.42%)
Jan 11, 2019 2403 2415 2383 2407 0 -10.10(-0.42%)
Jan 10, 2019 2421 2430 2394 2417 0 -14.97(-0.62%)
Jan 09, 2019 2421 2439 2397 2432 0 +20.91(+0.87%)
Jan 08, 2019 2406 2424 2385 2411 0 +19.44(+0.81%)
Jan 07, 2019 2398 2422 2373 2391 0 -16.72(-0.69%)
Jan 04, 2019 2356 2411 2344 2408 0 +79.08(+3.40%)
Jan 03, 2019 2307 2373 2291 2329 0 +17.92(+0.78%)
Jan 02, 2019 2248 2317 2241 2311 0 +27.67(+1.21%)
Dec 31, 2018 2300 2320 2233 2283 0 -17.25(-0.75%)
Dec 28, 2018 2331 2365 2288 2301 0 -5.94(-0.26%)
Dec 27, 2018 2268 2311 2217 2307 0 +14.46(+0.63%)
Dec 26, 2018 2233 2294 2189 2292 0 +71.46(+3.22%)
Dec 24, 2018 2265 2281 2218 2221 0 -46.88(-2.07%)
Dec 21, 2018 2330 2413 2262 2268 0 -60.56(-2.60%)
Dec 20, 2018 2372 2385 2301 2328 0 -42.26(-1.78%)
Dec 19, 2018 2413 2461 2354 2370 0 -22.10(-0.92%)
Dec 18, 2018 2455 2458 2374 2393 0 -45.88(-1.88%)
Dec 17, 2018 2454 2483 2424 2438 0 -12.67(-0.52%)
Dec 14, 2018 2453 2485 2439 2451 0 -26.63(-1.07%)
Dec 13, 2018 2499 2519 2453 2478 0 -18.18(-0.73%)
Dec 12, 2018 2516 2532 2486 2496 0 +11.44(+0.46%)
Dec 11, 2018 2546 2559 2476 2484 0 -32.11(-1.28%)
Dec 10, 2018 2533 2538 2473 2517 0 -8.79(-0.35%)
Dec 07, 2018 2540 2566 2501 2525 0 -27.55(-1.08%)
Dec 06, 2018 2510 2556 2487 2553 0 +17.64(+0.70%)
Dec 04, 2018 2630 2641 2515 2535 0 -91.16(-3.47%)
Dec 03, 2018 2634 2645 2594 2626 0 -0.50(-0.02%)
Nov 30, 2018 2657 2667 2607 2627 0 -28.47(-1.07%)
Nov 29, 2018 2613 2674 2606 2655 0 +19.90(+0.76%)
Nov 28, 2018 2578 2638 2574 2636 0 +51.18(+1.98%)
Nov 27, 2018 2541 2594 2539 2584 0 +33.43(+1.31%)
Nov 26, 2018 2552 2569 2527 2551 0 +24.35(+0.96%)
Nov 23, 2018 2520 2549 2512 2527 0 -9.97(-0.39%)
Nov 21, 2018 2537 2537 2537 2537 0 +54.42(+2.19%)
Nov 20, 2018 2572 2593 2471 2482 0 -94.49(-3.67%)
Nov 19, 2018 2609 2630 2564 2577 0 -33.82(-1.30%)
Nov 16, 2018 2615 2633 2587 2610 0 +6.78(+0.26%)
Nov 15, 2018 2576 2605 2556 2604 0 +15.39(+0.59%)
Nov 14, 2018 2574 2617 2555 2588 0 +33.28(+1.30%)
Nov 13, 2018 2587 2607 2541 2555 0 -16.89(-0.66%)
Nov 12, 2018 2589 2612 2545 2572 0 -21.89(-0.84%)
Nov 09, 2018 2586 2625 2567 2594 0 -2.77(-0.11%)
Nov 08, 2018 2606 2620 2567 2597 0 +3.49(+0.13%)
Nov 07, 2018 2571 2603 2545 2593 0 +35.32(+1.38%)
Nov 06, 2018 2577 2587 2542 2558 0 -14.60(-0.57%)
Nov 05, 2018 2564 2594 2556 2572 0 +25.30(+0.99%)
Nov 02, 2018 2582 2593 2506 2547 0 -25.31(-0.98%)
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.