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, 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%)
Aug 01, 2014 3150 3169 3124 3141 0 -11.40(-0.36%)
Jul 31, 2014 3207 3225 3135 3152 0 -68.78(-2.14%)
Jul 23, 2014 3209 3237 3193 3221 0 +1.86(+0.06%)
Jul 22, 2014 3227 3251 3199 3219 0 +32.80(+1.03%)
Jul 21, 2014 3198 3217 3171 3186 0 -40.55(-1.26%)
Jul 18, 2014 3218 3238 3202 3227 0 +26.48(+0.83%)
Jul 17, 2014 3208 3251 3187 3200 0 -30.28(-0.94%)
Jul 16, 2014 3214 3262 3208 3231 0 +26.30(+0.82%)
Jul 15, 2014 3200 3220 3187 3204 0 -7.28(-0.23%)
Jul 14, 2014 3196 3225 3180 3212 0 +20.00(+0.63%)
Jul 11, 2014 3172 3203 3167 3192 0 +9.85(+0.31%)
Jul 10, 2014 3165 3204 3163 3182 0 -22.06(-0.69%)
Jul 09, 2014 3141 3207 3138 3204 0 +66.82(+2.13%)
Jul 08, 2014 3163 3180 3129 3137 0 -47.57(-1.49%)
Jul 07, 2014 3198 3216 3167 3184 0 -34.30(-1.07%)
Jul 03, 2014 3219 3219 3219 0 +20.75(+0.65%)
Jul 02, 2014 3172 3203 3167 3198 0 +16.46(+0.52%)
Jul 01, 2014 3157 3195 3154 3182 0 +26.20(+0.83%)
Jun 30, 2014 3151 3172 3141 3155 0 -10.00(-0.32%)
Jun 27, 2014 3125 3172 3117 3165 0 +36.37(+1.16%)
Jun 26, 2014 3112 3137 3095 3129 0 +14.57(+0.47%)
Jun 25, 2014 3076 3126 3073 3114 0 +25.27(+0.82%)
Jun 24, 2014 3076 3113 3070 3089 0 +6.10(+0.20%)
Jun 23, 2014 3085 3103 3069 3083 0 -8.21(-0.27%)
Jun 20, 2014 3107 3121 3078 3091 0 -3.38(-0.11%)
Jun 19, 2014 3082 3103 3071 3095 0 +10.90(+0.35%)
Jun 18, 2014 3057 3090 3044 3084 0 +24.23(+0.79%)
Jun 17, 2014 3053 3069 3044 3060 0 -4.81(-0.16%)
Jun 16, 2014 3058 3074 3045 3064 0 -1.14(-0.04%)
Jun 13, 2014 3070 3085 3054 3065 0 -11.34(-0.37%)
Jun 12, 2014 3069 3087 3062 3077 0 -0.27(-0.01%)
Jun 11, 2014 3072 3090 3064 3077 0 -18.19(-0.59%)
Jun 10, 2014 3090 3103 3066 3095 0 +7.25(+0.23%)
Jun 06, 2014 3086 3095 3059 3088 0 +10.08(+0.33%)
Jun 05, 2014 3068 3090 3046 3078 0 +17.28(+0.56%)
Jun 04, 2014 3054 3070 3038 3061 0 -0.12(-0.00%)
Jun 03, 2014 3054 3070 3050 3061 0 -9.03(-0.29%)
Jun 02, 2014 3052 3082 3043 3070 0 +17.93(+0.59%)
May 30, 2014 3056 3064 3033 3052 0 -1.42(-0.05%)
May 29, 2014 3054 3066 3034 3053 0 +7.81(+0.26%)
May 28, 2014 3057 3063 3027 3046 0 -8.87(-0.29%)
May 27, 2014 3060 3070 3040 3054 0 +6.66(+0.22%)
May 23, 2014 3048 3048 3048 0 +23.64(+0.78%)
May 22, 2014 3006 3036 2997 3024 0 +16.06(+0.53%)
May 21, 2014 2972 3016 2966 3008 0 +39.42(+1.33%)
May 20, 2014 2970 2989 2955 2969 0 -16.88(-0.57%)
May 19, 2014 2948 2998 2932 2985 0 +32.00(+1.08%)
May 16, 2014 2947 2960 2925 2953 0 -1.80(-0.06%)
May 15, 2014 2928 2959 2893 2955 0 +25.48(+0.87%)
May 14, 2014 2944 2956 2919 2930 0 -22.39(-0.76%)
May 13, 2014 2978 2992 2941 2952 0 -31.50(-1.06%)
May 12, 2014 2991 3011 2968 2984 0 -13.70(-0.46%)
May 09, 2014 2996 3009 2954 2997 0 -8.10(-0.27%)
May 08, 2014 3022 3050 2980 3005 0 -25.93(-0.86%)
May 07, 2014 3047 3057 3005 3031 0 -2.96(-0.10%)
May 06, 2014 3051 3071 3023 3034 0 -39.09(-1.27%)
May 05, 2014 3039 3076 3029 3073 0 +21.30(+0.70%)
May 02, 2014 3058 3070 3028 3052 0 +0.53(+0.02%)
May 01, 2014 3039 3062 3028 3052 0 +28.13(+0.93%)
Apr 30, 2014 3006 3034 2994 3024 0 +10.71(+0.36%)
Apr 29, 2014 3026 3033 2991 3013 0 +2.08(+0.07%)
Apr 28, 2014 3009 3031 2967 3011 0 +14.66(+0.49%)
Apr 25, 2014 3012 3025 2988 2996 0 -24.62(-0.82%)
Apr 24, 2014 3021 3048 2999 3021 0 +9.81(+0.33%)
Apr 23, 2014 2998 3027 2989 3011 0 +10.21(+0.34%)
Apr 22, 2014 2989 3038 2985 3001 0 +35.79(+1.21%)
Apr 21, 2014 2945 2971 2937 2965 0 +31.11(+1.06%)
Apr 17, 2014 2934 2934 2934 0 -3.32(-0.11%)
Apr 16, 2014 2909 2942 2900 2937 0 +42.17(+1.46%)
Apr 15, 2014 2911 2924 2857 2895 0 -13.28(-0.46%)
Apr 14, 2014 2893 2925 2881 2908 0 +27.62(+0.96%)
Apr 11, 2014 2897 2923 2872 2881 0 -35.59(-1.22%)
Apr 10, 2014 2971 2992 2912 2916 0 -70.91(-2.37%)
Apr 09, 2014 2934 2996 2932 2987 0 +47.45(+1.61%)
Apr 08, 2014 2938 2957 2903 2940 0 -4.70(-0.16%)
Apr 07, 2014 2995 3009 2919 2944 0 -61.19(-2.04%)
Apr 04, 2014 3051 3078 3000 3006 0 -41.29(-1.36%)
Apr 03, 2014 3033 3065 3021 3047 0 -4.69(-0.15%)
Apr 02, 2014 3007 3059 3008 3051 0 +37.95(+1.26%)
Apr 01, 2014 3009 3031 2988 3014 0 +14.47(+0.48%)
Mar 31, 2014 2990 3019 2983 2999 0 +20.37(+0.68%)
Mar 28, 2014 2966 2996 2949 2979 0 +24.41(+0.83%)
Mar 27, 2014 2957 2983 2939 2954 0 -14.01(-0.47%)
Mar 26, 2014 2971 3013 2952 2968 0 -0.61(-0.02%)
Mar 25, 2014 2995 3011 2952 2969 0 -32.69(-1.09%)
Mar 24, 2014 3005 3024 2954 3002 0 +4.24(+0.14%)
Mar 21, 2014 3041 3065 2988 2997 0 -27.97(-0.92%)
Mar 20, 2014 2996 3046 2988 3025 0 +26.38(+0.88%)
Mar 19, 2014 3014 3024 2980 2999 0 +49.92(+1.69%)
Mar 18, 2014 2955 2972 2929 2949 0 -17.82(-0.60%)
Mar 17, 2014 2964 2981 2954 2967 0 +10.28(+0.35%)
Mar 14, 2014 2933 2970 2930 2957 0 -56.92(-1.89%)
Mar 13, 2014 3049 3061 3001 3013 0 -32.17(-1.06%)
Mar 12, 2014 3033 3059 3020 3046 0 -10.51(-0.34%)
Mar 11, 2014 3069 3086 3041 3056 0 -15.03(-0.49%)
Mar 10, 2014 3069 3093 3053 3071 0 -9.29(-0.30%)
Mar 07, 2014 3110 3116 3067 3080 0 -22.73(-0.73%)
Mar 06, 2014 3095 3117 3078 3103 0 +16.47(+0.53%)
Mar 05, 2014 3056 3105 3049 3087 0 +24.37(+0.80%)
Mar 04, 2014 3056 3076 3045 3062 0 +29.99(+0.99%)
Mar 03, 2014 3028 3047 3007 3032 0 -31.89(-1.04%)
Feb 28, 2014 3043 3088 3032 3064 0 +32.89(+1.08%)
Feb 27, 2014 3008 3047 2998 3031 0 +19.19(+0.64%)
Feb 26, 2014 3021 3035 2986 3012 0 -4.94(-0.16%)
Feb 25, 2014 3025 3049 2987 3017 0 -13.94(-0.46%)
Feb 24, 2014 3041 3071 3023 3031 0 +3.63(+0.12%)
Feb 21, 2014 3052 3073 3014 3027 0 -22.82(-0.75%)
Feb 20, 2014 3037 3072 3021 3050 0 +12.32(+0.41%)
Feb 19, 2014 3098 3113 3016 3038 0 -69.70(-2.24%)
Feb 18, 2014 3119 3132 3084 3108 0 -1.03(-0.03%)
Feb 14, 2014 3109 3109 3109 0 +28.32(+0.92%)
Feb 13, 2014 3057 3137 3059 3080 0 -42.34(-1.36%)
Feb 12, 2014 3118 3129 3104 3123 0 +13.10(+0.42%)
Feb 11, 2014 3082 3121 3076 3110 0 +26.57(+0.86%)
Feb 10, 2014 3082 3101 3066 3083 0 -11.17(-0.36%)
Feb 07, 2014 3076 3108 3066 3094 0 +26.07(+0.85%)
Feb 06, 2014 3045 3077 3032 3068 0 +32.11(+1.06%)
Feb 05, 2014 3014 3051 3000 3036 0 +104.73(+3.57%)
Feb 04, 2014 2866 2939 2873 2931 0 +36.03(+1.24%)
Feb 03, 2014 2966 2986 2883 2895 0 -60.39(-2.04%)
Jan 31, 2014 2903 2976 2896 2956 0 -2.41(-0.08%)
Jan 30, 2014 2888 2975 2906 2958 0 +59.63(+2.06%)
Jan 29, 2014 2906 2924 2872 2898 0 -25.17(-0.86%)
Jan 28, 2014 2941 2957 2897 2924 0 +32.67(+1.13%)
Jan 27, 2014 2885 2948 2853 2891 0 +1.32(+0.05%)
Jan 24, 2014 2874 2920 2881 2890 0 -34.67(-1.19%)
Jan 23, 2014 2921 2946 2908 2924 0 -25.00(-0.85%)
Jan 22, 2014 2929 2961 2918 2949 0 +18.39(+0.63%)
Jan 21, 2014 2953 2973 2913 2931 0 -1.76(-0.06%)
Jan 17, 2014 2933 2933 2933 0 -7.63(-0.26%)
Jan 16, 2014 2963 2975 2924 2940 0 -26.98(-0.91%)
Jan 15, 2014 2935 2995 2936 2967 0 +29.36(+1.00%)
Jan 14, 2014 2924 2951 2897 2938 0 +41.12(+1.42%)
Jan 13, 2014 2942 2967 2882 2897 0 -65.33(-2.21%)
Jan 10, 2014 2940 2976 2919 2962 0 +26.40(+0.90%)
Jan 09, 2014 2942 2956 2910 2936 0 -5.43(-0.18%)
Jan 08, 2014 2945 2983 2925 2941 0 -13.78(-0.47%)
Jan 07, 2014 2908 2976 2898 2955 0 +47.67(+1.64%)
Jan 06, 2014 2918 2940 2889 2907 0 -4.71(-0.16%)
Jan 03, 2014 2934 2943 2898 2912 0 -14.55(-0.50%)
Jan 02, 2014 2953 2959 2915 2927 0 -32.46(-1.10%)
Dec 31, 2013 2959 2959 2959 0 +7.89(+0.27%)
Dec 30, 2013 2934 2959 2927 2951 0 +11.83(+0.40%)
Dec 27, 2013 2935 2948 2917 2939 0 +14.26(+0.49%)
Dec 26, 2013 2875 2934 2907 2925 0 +5.14(+0.18%)
Dec 24, 2013 2920 2920 2920 0 +26.86(+0.93%)
Dec 23, 2013 2889 2913 2879 2893 0 +13.66(+0.47%)
Dec 20, 2013 2877 2903 2859 2879 0 +7.90(+0.28%)
Dec 19, 2013 2841 2881 2835 2871 0 +16.46(+0.58%)
Dec 18, 2013 2815 2860 2786 2855 0 +49.35(+1.76%)
Dec 17, 2013 2815 2830 2783 2806 0 -2.51(-0.09%)
Dec 16, 2013 2805 2830 2789 2808 0 +13.83(+0.49%)
Dec 13, 2013 2790 2831 2771 2794 0 +16.68(+0.60%)
Dec 12, 2013 2786 2809 2766 2778 0 -11.87(-0.43%)
Dec 11, 2013 2823 2838 2782 2789 0 -23.93(-0.85%)
Dec 10, 2013 2802 2829 2794 2813 0 -84.91(-2.93%)
Dec 09, 2013 2912 2926 2881 2898 0 +94.63(+3.38%)
Dec 06, 2013 2812 2826 2783 2804 0 +11.32(+0.41%)
Dec 05, 2013 2773 2820 2750 2792 0 +12.15(+0.44%)
Dec 04, 2013 2774 2803 2752 2780 0 -10.94(-0.39%)
Dec 03, 2013 2816 2816 2769 2791 0 -26.81(-0.95%)
Dec 02, 2013 2845 2859 2810 2818 0 -36.45(-1.28%)
Nov 29, 2013 2846 2872 2838 2854 0 +11.96(+0.42%)
Nov 27, 2013 2842 2842 2842 0 +5.35(+0.19%)
Nov 26, 2013 2822 2868 2799 2837 0 +12.72(+0.45%)
Nov 25, 2013 2825 2863 2799 2824 0 +0.51(+0.02%)
Nov 22, 2013 2745 2849 2734 2824 0 +100.24(+3.68%)
Nov 21, 2013 2706 2740 2696 2724 0 +18.06(+0.67%)
Nov 20, 2013 2728 2751 2691 2706 0 -17.26(-0.63%)
Nov 19, 2013 2713 2737 2702 2723 0 +3.56(+0.13%)
Nov 18, 2013 2732 2746 2712 2719 0 -10.91(-0.40%)
Nov 15, 2013 2734 2748 2714 2730 0 -0.63(-0.02%)
Nov 14, 2013 2724 2745 2708 2731 0 +28.80(+1.07%)
Nov 12, 2013 2666 2721 2676 2702 0 -6.61(-0.24%)
Nov 11, 2013 2732 2754 2696 2709 0 -65.94(-2.38%)
Nov 08, 2013 2686 2783 2716 2775 0 +37.21(+1.36%)
Nov 07, 2013 2784 2794 2730 2737 0 -42.35(-1.52%)
Nov 06, 2013 2790 2808 2767 2780 0 +2.74(+0.10%)
Nov 05, 2013 2789 2807 2751 2777 0 -26.85(-0.96%)
Nov 04, 2013 2818 2836 2780 2804 0 -14.92(-0.53%)
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.