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 29, 2010 1571 1587 1561 1576 0 -2.63(-0.17%)
Oct 28, 2010 1554 1588 1556 1578 0 +22.24(+1.43%)
Oct 27, 2010 1523 1567 1519 1556 0 +15.23(+0.99%)
Oct 25, 2010 1530 1557 1527 1541 0 +17.33(+1.14%)
Oct 22, 2010 1524 1536 1509 1524 0 -4.79(-0.31%)
Oct 21, 2010 1524 1548 1514 1528 0 +0.91(+0.06%)
Oct 20, 2010 1509 1542 1508 1528 0 +18.04(+1.20%)
Oct 19, 2010 1499 1523 1494 1510 0 -8.52(-0.56%)
Oct 18, 2010 1510 1525 1500 1518 0 +4.15(+0.27%)
Oct 15, 2010 1500 1523 1489 1514 0 +19.02(+1.27%)
Oct 14, 2010 1488 1508 1481 1495 0 +4.61(+0.31%)
Oct 13, 2010 1483 1502 1478 1490 0 +12.16(+0.82%)
Oct 12, 2010 1469 1484 1456 1478 0 +271.25(+22.48%)
Oct 11, 2010 1198 1211 1191 1207 0 +5.67(+0.47%)
Oct 08, 2010 1198 1207 1185 1201 0 +5.69(+0.48%)
Oct 07, 2010 1191 1206 1168 1196 0 +4.75(+0.40%)
Oct 06, 2010 1196 1207 1179 1191 0 -12.79(-1.06%)
Oct 05, 2010 1181 1209 1185 1204 0 +25.39(+2.16%)
Oct 04, 2010 1177 1187 1167 1178 0 -5.59(-0.47%)
Oct 01, 2010 1191 1203 1176 1184 0 -4.18(-0.35%)
Sep 30, 2010 1189 1201 1176 1188 0 -290.12(-19.63%)
Sep 29, 2010 1185 1487 1465 1478 0 -5.05(-0.34%)
Sep 28, 2010 1182 1494 1460 1483 0 +10.55(+0.72%)
Sep 27, 2010 1184 1484 1462 1473 0 -6.78(-0.46%)
Sep 24, 2010 1167 1486 1457 1479 0 +31.93(+2.21%)
Sep 23, 2010 1150 1465 1432 1447 0 -1.58(-0.11%)
Sep 22, 2010 1171 1474 1443 1449 0 -13.30(-0.91%)
Sep 21, 2010 1171 1475 1453 1462 0 -1.56(-0.11%)
Sep 20, 2010 1148 1472 1437 1464 0 +25.79(+1.79%)
Sep 17, 2010 1145 1457 1432 1438 0 -14.52(-1.00%)
Sep 15, 2010 1152 1476 1430 1453 0 -4.27(-0.29%)
Sep 14, 2010 1182 1481 1449 1457 0 -19.42(-1.32%)
Sep 13, 2010 1186 1489 1461 1476 0 +8.71(+0.59%)
Sep 10, 2010 1163 1473 1449 1468 0 +16.95(+1.17%)
Sep 09, 2010 1166 1463 1442 1451 0 +4.72(+0.33%)
Sep 08, 2010 1148 1462 1437 1446 0 +5.64(+0.39%)
Sep 07, 2010 1172 1461 1434 1440 0 -23.51(-1.61%)
Sep 06, 2010 1169 1471 1444 1464 0 +0.09(+0.01%)
Sep 03, 2010 1168 1471 1444 1464 0 +14.18(+0.98%)
Sep 02, 2010 1151 1453 1430 1449 0 +11.77(+0.82%)
Sep 01, 2010 1122 1447 1410 1438 0 +45.14(+3.24%)
Aug 31, 2010 1091 1403 1374 1393 0 +5.50(+0.40%)
Aug 30, 2010 1082 1402 1384 1387 0 -8.52(-0.61%)
Aug 27, 2010 1104 1402 1370 1396 0 +12.64(+0.91%)
Aug 26, 2010 1101 1406 1376 1383 0 -9.47(-0.68%)
Aug 25, 2010 1081 1400 1362 1392 0 +10.25(+0.74%)
Aug 24, 2010 1100 1401 1375 1382 0 -21.93(-1.56%)
Aug 23, 2010 1137 1435 1400 1404 0 -17.86(-1.26%)
Aug 20, 2010 1127 1427 1404 1422 0 -0.50(-0.04%)
Aug 19, 2010 1148 1443 1412 1422 0 -23.51(-1.63%)
Aug 18, 2010 1139 1460 1425 1446 0 +14.81(+1.03%)
Aug 17, 2010 1140 1443 1421 1431 0 +11.57(+0.82%)
Aug 16, 2010 1128 1428 1406 1420 0 -0.78(-0.05%)
Aug 13, 2010 1132 1435 1416 1420 0 -13.57(-0.95%)
Aug 12, 2010 1124 1440 1410 1434 0 +2.09(+0.15%)
Aug 11, 2010 1154 1453 1426 1432 0 -34.24(-2.34%)
Aug 10, 2010 1167 1475 1448 1466 0 -6.90(-0.47%)
Aug 09, 2010 1186 1483 1461 1473 0 +2.77(+0.19%)
Aug 06, 2010 1181 1484 1439 1470 0 -20.93(-1.40%)
Aug 05, 2010 1198 1507 1478 1491 0 -2.49(-0.17%)
Aug 04, 2010 1199 1504 1477 1494 0 +6.01(+0.40%)
Aug 03, 2010 1207 1508 1476 1488 0 -15.30(-1.02%)
Aug 02, 2010 1213 1519 1487 1503 0 +17.47(+1.18%)
Jul 30, 2010 1178 1497 1445 1485 0 +19.06(+1.30%)
Jul 29, 2010 1188 1495 1448 1466 0 -7.33(-0.50%)
Jul 28, 2010 1169 1482 1446 1474 0 +8.44(+0.58%)
Jul 27, 2010 1184 1488 1454 1465 0 -12.89(-0.87%)
Jul 26, 2010 1178 1484 1459 1478 0 +12.37(+0.84%)
Jul 23, 2010 1147 1471 1431 1466 0 +28.14(+1.96%)
Jul 22, 2010 1128 1448 1416 1438 0 +29.15(+2.07%)
Jul 21, 2010 1144 1439 1396 1409 0 -25.35(-1.77%)
Jul 20, 2010 1133 1438 1409 1434 0 +1.18(+0.08%)
Jul 19, 2010 1121 1440 1408 1433 0 +21.27(+1.51%)
Jul 16, 2010 1148 1450 1407 1411 0 -38.92(-2.68%)
Jul 15, 2010 1160 1458 1430 1450 0 +5.82(+0.40%)
Jul 14, 2010 1163 1459 1435 1445 0 -5.56(-0.38%)
Jul 13, 2010 1150 1458 1429 1450 0 +26.84(+1.89%)
Jul 12, 2010 1120 1431 1397 1423 0 +9.35(+0.66%)
Jul 09, 2010 1119 1420 1396 1414 0 +10.02(+0.71%)
Jul 08, 2010 1116 1413 1387 1404 0 +7.53(+0.54%)
Jul 07, 2010 1093 1399 1366 1396 0 +21.91(+1.59%)
Jul 06, 2010 1090 1395 1360 1374 0 +13.62(+1.00%)
Jul 02, 2010 1079 1379 1346 1361 0 -9.52(-0.69%)
Jul 01, 2010 1069 1376 1335 1370 0 +12.97(+0.96%)
Jun 30, 2010 1082 1382 1352 1357 0 -14.24(-1.04%)
Jun 29, 2010 1105 1396 1360 1372 0 -22.06(-1.58%)
Jun 25, 2010 1108 1405 1380 1394 0 -0.91(-0.07%)
Jun 24, 2010 1118 1417 1387 1395 0 -17.89(-1.27%)
Jun 23, 2010 1128 1428 1402 1412 0 -3.22(-0.23%)
Jun 22, 2010 1142 1447 1413 1416 0 -14.20(-0.99%)
Jun 21, 2010 1159 1458 1420 1430 0 -4.19(-0.29%)
Jun 18, 2010 1148 1450 1428 1434 0 -3.98(-0.28%)
Jun 17, 2010 1143 1443 1423 1438 0 +5.74(+0.40%)
Jun 16, 2010 1147 1444 1421 1432 0 -5.82(-0.40%)
Jun 15, 2010 1131 1443 1415 1438 0 +25.89(+1.83%)
Jun 14, 2010 1123 1436 1403 1412 0 +5.53(+0.39%)
Jun 11, 2010 1386 1410 1376 1407 0 +9.50(+0.68%)
Jun 10, 2010 1087 1401 1368 1397 0 +40.69(+3.00%)
Jun 09, 2010 1078 1389 1351 1357 0 -2.77(-0.20%)
Jun 08, 2010 1200 1373 1340 1359 0 +0.61(+0.04%)
Jun 07, 2010 1098 1392 1355 1359 0 -26.06(-1.88%)
Jun 04, 2010 1112 1416 1380 1385 0 -42.95(-3.01%)
Jun 03, 2010 1134 1436 1410 1428 0 +7.76(+0.55%)
Jun 02, 2010 1109 1424 1390 1420 0 +26.80(+1.92%)
Jun 01, 2010 1101 1422 1384 1393 0 -11.80(-0.84%)
May 28, 2010 1391 1424 1396 1405 0 -13.47(-0.95%)
May 27, 2010 1112 1420 1393 1418 0 +38.17(+2.77%)
May 26, 2010 1089 1412 1367 1380 0 +10.70(+0.78%)
May 25, 2010 1025 1372 1305 1370 0 +31.39(+2.35%)
May 24, 2010 1052 1359 1329 1338 0 -9.62(-0.71%)
May 21, 2010 1308 1372 1302 1348 0 +22.97(+1.73%)
May 20, 2010 1046 1356 1322 1325 0 -50.88(-3.70%)
May 19, 2010 1214 1393 1355 1376 0 -12.65(-0.91%)
May 18, 2010 1255 1430 1381 1388 0 -22.75(-1.61%)
May 17, 2010 1237 1421 1381 1411 0 +13.09(+0.94%)
May 14, 2010 1248 1425 1382 1398 0 -22.64(-1.59%)
May 13, 2010 1276 1450 1411 1421 0 -15.98(-1.11%)
May 12, 2010 1261 1444 1414 1437 0 +16.54(+1.16%)
May 11, 2010 1434 1446 1400 1420 0 +5.86(+0.41%)
May 10, 2010 1246 1448 1394 1414 0 +22.01(+1.58%)
May 07, 2010 1252 1438 1370 1392 0 -23.26(-1.64%)
May 06, 2010 1309 1483 1356 1415 0 -68.57(-4.62%)
May 05, 2010 1490 1513 1472 1484 0 -22.60(-1.50%)
May 04, 2010 1364 1528 1490 1507 0 -31.23(-2.03%)
May 03, 2010 1353 1546 1508 1538 0 +27.95(+1.85%)
Apr 30, 2010 1356 1529 1495 1510 0 -12.38(-0.81%)
Apr 29, 2010 1473 1529 1468 1522 0 +61.18(+4.19%)
Apr 28, 2010 1309 1485 1441 1461 0 +4.36(+0.30%)
Apr 27, 2010 1330 1497 1450 1457 0 -40.88(-2.73%)
Apr 26, 2010 1330 1510 1482 1498 0 +1.35(+0.09%)
Apr 23, 2010 1325 1501 1476 1496 0 +5.34(+0.36%)
Apr 22, 2010 1306 1497 1456 1491 0 +16.70(+1.13%)
Apr 21, 2010 1309 1483 1461 1474 0 +3.07(+0.21%)
Apr 20, 2010 1306 1480 1458 1471 0 +11.75(+0.81%)
Apr 19, 2010 1286 1466 1440 1459 0 +8.24(+0.57%)
Apr 16, 2010 1314 1481 1444 1451 0 -25.76(-1.74%)
Apr 15, 2010 1319 1487 1467 1477 0 -4.04(-0.27%)
Apr 14, 2010 1302 1484 1453 1481 0 +15.98(+1.09%)
Apr 13, 2010 1302 1471 1451 1465 0 +1.57(+0.11%)
Apr 12, 2010 1300 1473 1453 1463 0 +3.21(+0.22%)
Apr 09, 2010 1291 1467 1445 1460 0 +14.68(+1.02%)
Apr 08, 2010 1273 1452 1428 1446 0 +4.43(+0.31%)
Apr 07, 2010 1461 1468 1429 1441 0 -25.81(-1.76%)
Apr 06, 2010 1298 1476 1452 1467 0 +1.12(+0.08%)
Apr 05, 2010 1300 1474 1452 1466 0 +4.90(+0.34%)
Apr 01, 2010 1461 1461 1461 0 +8.04(+0.55%)
Mar 31, 2010 1444 1463 1438 1453 0 +7.60(+0.53%)
Mar 30, 2010 1432 1454 1427 1445 0 +3.16(+0.22%)
Mar 29, 2010 1434 1450 1427 1442 0 +8.24(+0.57%)
Mar 26, 2010 1270 1448 1424 1434 0 +0.78(+0.05%)
Mar 25, 2010 1266 1452 1422 1433 0 +8.44(+0.59%)
Mar 24, 2010 1248 1431 1408 1425 0 +4.45(+0.31%)
Mar 23, 2010 1244 1424 1401 1420 0 +12.80(+0.91%)
Mar 22, 2010 1222 1415 1382 1407 0 +12.74(+0.91%)
Mar 19, 2010 1247 1418 1386 1395 0 -12.45(-0.88%)
Mar 18, 2010 1410 1416 1398 1407 0 -2.47(-0.18%)
Mar 17, 2010 1237 1418 1397 1410 0 +7.20(+0.51%)
Mar 16, 2010 1240 1414 1392 1402 0 +3.81(+0.27%)
Mar 15, 2010 1225 1404 1387 1399 0 -5.35(-0.38%)
Mar 12, 2010 1237 1415 1390 1404 0 +6.61(+0.47%)
Mar 11, 2010 1222 1400 1379 1397 0 +4.42(+0.32%)
Mar 10, 2010 1219 1401 1378 1393 0 +5.10(+0.37%)
Mar 09, 2010 1220 1396 1376 1388 0 +2.25(+0.16%)
Mar 08, 2010 1378 1396 1369 1386 0 +4.06(+0.29%)
Mar 05, 2010 1207 1386 1362 1381 0 +15.76(+1.15%)
Mar 04, 2010 1188 1375 1345 1366 0 +10.98(+0.81%)
Mar 03, 2010 1181 1363 1344 1355 0 +8.79(+0.65%)
Mar 02, 2010 1184 1360 1338 1346 0 -1.13(-0.08%)
Mar 01, 2010 1164 1354 1326 1347 0 +20.14(+1.52%)
Feb 26, 2010 1149 1333 1305 1327 0 +11.98(+0.91%)
Feb 25, 2010 1139 1323 1290 1315 0 -6.47(-0.49%)
Feb 24, 2010 1150 1329 1304 1321 0 +9.55(+0.73%)
Feb 23, 2010 1148 1327 1303 1312 0 -8.21(-0.62%)
Feb 22, 2010 1150 1330 1309 1320 0 +6.16(+0.47%)
Feb 19, 2010 1129 1320 1289 1314 0 +11.54(+0.89%)
Feb 18, 2010 1127 1309 1289 1302 0 +5.94(+0.46%)
Feb 17, 2010 1124 1304 1285 1296 0 +14.45(+1.13%)
Feb 16, 2010 1104 1287 1264 1282 0 +19.13(+1.51%)
Feb 15, 2010 25.21 1263 1263 1263 0 -0.11(-0.01%)
Feb 12, 2010 1089 1269 1247 1263 0 -1.91(-0.15%)
Feb 11, 2010 1091 1272 1248 1265 0 +3.71(+0.29%)
Feb 10, 2010 1099 1274 1248 1261 0 -19.98(-1.56%)
Feb 09, 2010 1102 1295 1265 1281 0 +18.88(+1.50%)
Feb 08, 2010 1104 1279 1257 1262 0 -8.71(-0.69%)
Feb 05, 2010 1110 1288 1249 1271 0 -7.19(-0.56%)
Feb 04, 2010 1133 1307 1276 1278 0 -34.70(-2.64%)
Feb 03, 2010 1158 1337 1302 1313 0 -10.26(-0.78%)
Feb 02, 2010 1140 1330 1298 1323 0 +16.32(+1.25%)
Feb 01, 2010 1132 1314 1290 1307 0 +15.86(+1.23%)
Jan 29, 2010 1133 1314 1279 1291 0 -6.69(-0.52%)
Jan 28, 2010 1313 1325 1286 1298 0 -5.98(-0.46%)
Jan 27, 2010 1136 1321 1287 1304 0 -1.39(-0.11%)
Jan 26, 2010 1146 1322 1295 1305 0 -12.67(-0.96%)
Jan 25, 2010 1146 1330 1300 1318 0 +17.28(+1.33%)
Jan 22, 2010 1152 1331 1297 1300 0 -22.92(-1.73%)
Jan 21, 2010 1357 1361 1315 1323 0 -30.78(-2.27%)
Jan 20, 2010 1186 1363 1336 1354 0 -11.91(-0.87%)
Jan 19, 2010 1187 1371 1348 1366 0 +12.25(+0.90%)
Jan 18, 2010 27.32 1354 1354 1354 0 -0.03(-0.00%)
Jan 15, 2010 1201 1373 1340 1354 0 -7.56(-0.56%)
Jan 14, 2010 1191 1372 1349 1361 0 +4.10(+0.30%)
Jan 13, 2010 1343 1365 1334 1357 0 +23.68(+1.78%)
Jan 12, 2010 1181 1352 1327 1334 0 -20.19(-1.49%)
Jan 11, 2010 1191 1367 1345 1354 0 +2.85(+0.21%)
Jan 08, 2010 1179 1360 1338 1351 0 -0.39(-0.03%)
Jan 07, 2010 1171 1359 1330 1351 0 +10.35(+0.77%)
Jan 06, 2010 1342 1354 1329 1341 0 -0.55(-0.04%)
Jan 05, 2010 1341 1354 1326 1341 0 -3.45(-0.26%)
Jan 04, 2010 1335 1354 1328 1345 0 +14.50(+1.09%)
Dec 31, 2009 1330 1330 1330 0 -7.12(-0.53%)
Dec 30, 2009 1171 1348 1328 1338 0 -3.63(-0.27%)
Dec 29, 2009 1172 1352 1333 1341 0 +3.11(+0.23%)
Dec 28, 2009 1178 1347 1331 1338 0 -3.26(-0.24%)
Dec 24, 2009 1167 1347 1329 1341 0 +4.54(+0.34%)
Dec 23, 2009 1172 1347 1326 1337 0 -4.83(-0.36%)
Dec 22, 2009 1184 1356 1334 1342 0 -6.57(-0.49%)
Dec 21, 2009 1175 1362 1340 1348 0 +10.69(+0.80%)
Dec 18, 2009 1164 1346 1267 1338 0 +2.71(+0.20%)
Dec 17, 2009 1177 1349 1322 1335 0 -18.66(-1.38%)
Dec 16, 2009 1188 1366 1347 1353 0 +1.52(+0.11%)
Dec 15, 2009 1180 1360 1339 1352 0 -3.47(-0.26%)
Dec 14, 2009 1359 1366 1346 1355 0 -4.16(-0.31%)
Dec 11, 2009 1363 1372 1350 1360 0 +2.69(+0.20%)
Dec 10, 2009 1352 1372 1342 1357 0 +9.04(+0.67%)
Dec 09, 2009 1340 1354 1329 1348 0 +4.59(+0.34%)
Dec 08, 2009 1336 1350 1322 1343 0 -1.91(-0.14%)
Dec 07, 2009 1309 1351 1306 1345 0 +36.81(+2.81%)
Dec 04, 2009 1313 1325 1286 1308 0 +11.25(+0.87%)
Dec 03, 2009 1128 1315 1284 1297 0 +18.79(+1.47%)
Dec 02, 2009 1109 1288 1267 1278 0 +4.45(+0.35%)
Dec 01, 2009 1102 1286 1261 1274 0 +16.44(+1.31%)
Nov 30, 2009 1096 1270 1243 1257 0 -10.23(-0.81%)
Nov 27, 2009 1085 1277 1241 1268 0 -17.73(-1.38%)
Nov 26, 2009 1115 1292 1274 1285 0 -5.45(-0.42%)
Nov 25, 2009 1124 1297 1279 1291 0 +4.01(+0.31%)
Nov 24, 2009 1121 1295 1272 1287 0 -0.15(-0.01%)
Nov 23, 2009 1128 1307 1274 1287 0 +9.76(+0.76%)
Nov 20, 2009 1279 1287 1268 1277 0 -8.13(-0.63%)
Nov 19, 2009 1285 1296 1263 1285 0 -9.02(-0.70%)
Nov 18, 2009 1305 1313 1285 1294 0 -17.40(-1.33%)
Nov 17, 2009 1307 1323 1290 1312 0 -2.06(-0.16%)
Nov 16, 2009 1291 1318 1287 1314 0 +26.04(+2.02%)
Nov 13, 2009 1269 1294 1262 1288 0 +11.38(+0.89%)
Nov 12, 2009 1280 1296 1266 1276 0 -3.50(-0.27%)
Nov 11, 2009 1281 1294 1267 1280 0 +2.35(+0.18%)
Nov 10, 2009 1275 1292 1258 1278 0 +0.25(+0.02%)
Nov 09, 2009 1257 1283 1249 1277 0 +30.40(+2.44%)
Nov 06, 2009 1224 1260 1211 1247 0 +19.27(+1.57%)
Nov 05, 2009 1210 1238 1193 1228 0 +29.30(+2.45%)
Nov 04, 2009 1214 1238 1189 1198 0 -4.90(-0.41%)
Nov 03, 2009 1199 1215 1177 1203 0 +4.10(+0.34%)
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.