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 (%)
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%)
Nov 02, 2015 3623 3655 3591 3612 0 -3.74(-0.10%)
Oct 30, 2015 3650 3664 3607 3616 0 -29.79(-0.82%)
Oct 29, 2015 3561 3664 3549 3646 0 +78.98(+2.21%)
Oct 28, 2015 3539 3593 3504 3567 0 +38.15(+1.08%)
Oct 27, 2015 3568 3584 3461 3528 0 -37.71(-1.06%)
Oct 26, 2015 3565 3587 3545 3566 0 +4.20(+0.12%)
Oct 23, 2015 3559 3574 3528 3562 0 +27.08(+0.77%)
Oct 22, 2015 3509 3562 3502 3535 0 +34.59(+0.99%)
Oct 21, 2015 3574 3584 3497 3500 0 -62.21(-1.75%)
Oct 20, 2015 3542 3578 3537 3562 0 +6.59(+0.19%)
Oct 19, 2015 3549 3570 3526 3556 0 -2.63(-0.07%)
Oct 16, 2015 3557 3566 3527 3558 0 +12.03(+0.34%)
Oct 15, 2015 3518 3553 3495 3546 0 +54.55(+1.56%)
Oct 14, 2015 3517 3532 3480 3492 0 -23.40(-0.67%)
Oct 13, 2015 3502 3545 3485 3515 0 +1.28(+0.04%)
Oct 12, 2015 3530 3554 3506 3514 0 -12.60(-0.36%)
Oct 09, 2015 3548 3559 3503 3527 0 -22.32(-0.63%)
Oct 08, 2015 3474 3554 3457 3549 0 +67.01(+1.92%)
Oct 07, 2015 3463 3510 3444 3482 0 +32.07(+0.93%)
Oct 06, 2015 3467 3495 3417 3450 0 -26.28(-0.76%)
Oct 05, 2015 3441 3489 3426 3476 0 +57.69(+1.69%)
Oct 02, 2015 3322 3422 3301 3418 0 +66.61(+1.99%)
Oct 01, 2015 3346 3376 3301 3352 0 +31.10(+0.94%)
Sep 30, 2015 3252 3333 3239 3321 0 +96.30(+2.99%)
Sep 29, 2015 3242 3281 3200 3224 0 -8.72(-0.27%)
Sep 28, 2015 3343 3351 3225 3233 0 -112.06(-3.35%)
Sep 25, 2015 3393 3400 3324 3345 0 -17.38(-0.52%)
Sep 24, 2015 3383 3406 3323 3363 0 -40.11(-1.18%)
Sep 23, 2015 3440 3448 3390 3403 0 -26.01(-0.76%)
Sep 22, 2015 3414 3444 3384 3429 0 -19.02(-0.55%)
Sep 21, 2015 3425 3465 3409 3448 0 +33.13(+0.97%)
Sep 18, 2015 3430 3471 3395 3415 0 -43.31(-1.25%)
Sep 17, 2015 3428 3502 3409 3458 0 +55.23(+1.62%)
Sep 16, 2015 3388 3425 3360 3403 0 +19.71(+0.58%)
Sep 15, 2015 3334 3390 3313 3383 0 +49.23(+1.48%)
Sep 14, 2015 3352 3359 3311 3334 0 -10.75(-0.32%)
Sep 11, 2015 3337 3358 3311 3344 0 -5.56(-0.17%)
Sep 10, 2015 3354 3380 3324 3350 0 -12.90(-0.38%)
Sep 09, 2015 3432 3443 3356 3363 0 -31.15(-0.92%)
Sep 08, 2015 3377 3403 3351 3394 0 +69.84(+2.10%)
Sep 04, 2015 3324 3324 3324 3324 0 -21.07(-0.63%)
Sep 03, 2015 3326 3380 3316 3345 0 +34.86(+1.05%)
Sep 02, 2015 3314 3328 3270 3310 0 +41.62(+1.27%)
Sep 01, 2015 3276 3337 3245 3269 0 -62.51(-1.88%)
Aug 31, 2015 3341 3358 3305 3331 0 -17.77(-0.53%)
Aug 28, 2015 3329 3355 3307 3349 0 +7.91(+0.24%)
Aug 27, 2015 3300 3355 3269 3341 0 +69.33(+2.12%)
Aug 26, 2015 3259 3284 3186 3272 0 +83.43(+2.62%)
Aug 25, 2015 3282 3300 3185 3188 0 -18.06(-0.56%)
Aug 24, 2015 3160 3320 3010 3207 0 -123.47(-3.71%)
Aug 21, 2015 3375 3402 3317 3330 0 -83.38(-2.44%)
Aug 20, 2015 3463 3480 3400 3413 0 -92.99(-2.65%)
Aug 19, 2015 3510 3548 3493 3506 0 +4.61(+0.13%)
Aug 18, 2015 3523 3538 3485 3502 0 -24.16(-0.69%)
Aug 17, 2015 3440 3532 3429 3526 0 +81.47(+2.37%)
Aug 14, 2015 3465 3477 3419 3444 0 -27.57(-0.79%)
Aug 13, 2015 3467 3503 3445 3472 0 +3.34(+0.10%)
Aug 12, 2015 3433 3484 3409 3469 0 +19.78(+0.57%)
Aug 11, 2015 3473 3493 3429 3449 0 -45.43(-1.30%)
Aug 10, 2015 3499 3522 3476 3494 0 +29.68(+0.86%)
Aug 07, 2015 3467 3513 3423 3465 0 -13.04(-0.37%)
Aug 06, 2015 3533 3552 3364 3478 0 -46.99(-1.33%)
Aug 05, 2015 3654 3672 3488 3525 0 -117.46(-3.23%)
Aug 04, 2015 3633 3679 3609 3642 0 -5.41(-0.15%)
Aug 03, 2015 3626 3663 3612 3648 0 +34.10(+0.94%)
Jul 31, 2015 3633 3648 3597 3613 0 -0.47(-0.01%)
Jul 30, 2015 3595 3632 3578 3614 0 +11.77(+0.33%)
Jul 29, 2015 3589 3620 3570 3602 0 +3.84(+0.11%)
Jul 28, 2015 3561 3604 3537 3598 0 +56.90(+1.61%)
Jul 27, 2015 3587 3604 3522 3541 0 -52.87(-1.47%)
Jul 24, 2015 3613 3633 3579 3594 0 -13.31(-0.37%)
Jul 23, 2015 3692 3699 3587 3608 0 -72.32(-1.97%)
Jul 22, 2015 3678 3701 3652 3680 0 +13.95(+0.38%)
Jul 21, 2015 3676 3692 3647 3666 0 -18.74(-0.51%)
Jul 20, 2015 3683 3698 3658 3685 0 +2.37(+0.06%)
Jul 17, 2015 3672 3694 3639 3682 0 +1.11(+0.03%)
Jul 16, 2015 3680 3707 3655 3681 0 +23.23(+0.64%)
Jul 15, 2015 3623 3670 3608 3658 0 +29.94(+0.83%)
Jul 14, 2015 3656 3663 3611 3628 0 -23.02(-0.63%)
Jul 13, 2015 3646 3676 3634 3651 0 +28.53(+0.79%)
Jul 10, 2015 3588 3634 3564 3623 0 +68.50(+1.93%)
Jul 09, 2015 3582 3596 3548 3554 0 +13.74(+0.39%)
Jul 08, 2015 3571 3601 3533 3540 0 -53.33(-1.48%)
Jul 07, 2015 3582 3604 3518 3594 0 +21.46(+0.60%)
Jul 06, 2015 3552 3597 3542 3572 0 -5.89(-0.16%)
Jul 02, 2015 3578 3578 3578 3578 0 -0.93(-0.03%)
Jul 01, 2015 3503 3586 3489 3579 0 +91.24(+2.62%)
Jun 30, 2015 3499 3507 3456 3488 0 +15.38(+0.44%)
Jun 29, 2015 3519 3538 3464 3472 0 -77.17(-2.17%)
Jun 26, 2015 3534 3571 3511 3550 0 +30.41(+0.86%)
Jun 25, 2015 3512 3549 3497 3519 0 +21.48(+0.61%)
Jun 24, 2015 3525 3536 3490 3498 0 -31.00(-0.88%)
Jun 23, 2015 3533 3549 3509 3529 0 -2.16(-0.06%)
Jun 22, 2015 3519 3552 3509 3531 0 +17.97(+0.51%)
Jun 19, 2015 3508 3536 3490 3513 0 -4.32(-0.12%)
Jun 18, 2015 3498 3541 3489 3517 0 +30.96(+0.89%)
Jun 17, 2015 3464 3496 3454 3486 0 +27.90(+0.81%)
Jun 16, 2015 3433 3475 3414 3458 0 +14.42(+0.42%)
Jun 15, 2015 3424 3455 3403 3444 0 +1.08(+0.03%)
Jun 12, 2015 3452 3463 3424 3443 0 -24.40(-0.70%)
Jun 11, 2015 3449 3474 3433 3467 0 +20.85(+0.60%)
Jun 10, 2015 3445 3466 3429 3446 0 +11.17(+0.33%)
Jun 09, 2015 3420 3451 3385 3435 0 +8.86(+0.26%)
Jun 08, 2015 3471 3479 3415 3426 0 -48.38(-1.39%)
Jun 05, 2015 3455 3488 3426 3475 0 +6.54(+0.19%)
Jun 04, 2015 3467 3505 3448 3468 0 -4.81(-0.14%)
Jun 03, 2015 3481 3500 3452 3473 0 -0.05(-0.00%)
Jun 02, 2015 3464 3500 3450 3473 0 -7.59(-0.22%)
Jun 01, 2015 3483 3504 3461 3481 0 +13.81(+0.40%)
May 29, 2015 3488 3505 3448 3467 0 -20.98(-0.60%)
May 28, 2015 3494 3505 3456 3488 0 -15.64(-0.45%)
May 27, 2015 3476 3521 3456 3503 0 +26.67(+0.77%)
May 26, 2015 3415 3516 3414 3477 0 +69.32(+2.03%)
May 22, 2015 3407 3407 3407 3407 0 +25.81(+0.76%)
May 21, 2015 3377 3418 3361 3382 0 +2.30(+0.07%)
May 20, 2015 3362 3411 3341 3379 0 +49.94(+1.50%)
May 19, 2015 3322 3344 3309 3329 0 +10.08(+0.30%)
May 18, 2015 3299 3333 3290 3319 0 +19.29(+0.58%)
May 15, 2015 3289 3309 3268 3300 0 +21.70(+0.66%)
May 14, 2015 3286 3305 3258 3278 0 +18.93(+0.58%)
May 13, 2015 3307 3323 3253 3259 0 -44.70(-1.35%)
May 12, 2015 3304 3329 3285 3304 0 -15.87(-0.48%)
May 11, 2015 3361 3375 3315 3320 0 -30.95(-0.92%)
May 08, 2015 3375 3386 3338 3351 0 +11.12(+0.33%)
May 07, 2015 3335 3365 3315 3340 0 +0.85(+0.03%)
May 06, 2015 3361 3380 3317 3339 0 -19.85(-0.59%)
May 05, 2015 3400 3419 3357 3359 0 -47.50(-1.39%)
May 04, 2015 3446 3458 3389 3406 0 +23.70(+0.70%)
May 01, 2015 3365 3390 3322 3383 0 +32.67(+0.98%)
Apr 30, 2015 3386 3418 3328 3350 0 -35.66(-1.05%)
Apr 29, 2015 3383 3414 3360 3386 0 -11.40(-0.34%)
Apr 28, 2015 3393 3410 3357 3397 0 +5.95(+0.18%)
Apr 27, 2015 3433 3456 3372 3391 0 -26.83(-0.79%)
Apr 24, 2015 3410 3449 3364 3418 0 +40.83(+1.21%)
Apr 23, 2015 3346 3458 3332 3377 0 +14.27(+0.42%)
Apr 22, 2015 3380 3385 3345 3363 0 -12.39(-0.37%)
Apr 21, 2015 3369 3411 3346 3375 0 +19.83(+0.59%)
Apr 20, 2015 3357 3389 3334 3355 0 +9.88(+0.30%)
Apr 17, 2015 3401 3410 3279 3345 0 -84.70(-2.47%)
Apr 16, 2015 3430 3450 3416 3430 0 -8.23(-0.24%)
Apr 15, 2015 3417 3464 3399 3438 0 +37.37(+1.10%)
Apr 14, 2015 3392 3428 3380 3401 0 +2.06(+0.06%)
Apr 13, 2015 3447 3462 3392 3399 0 -55.28(-1.60%)
Apr 10, 2015 3448 3471 3429 3454 0 +16.94(+0.49%)
Apr 09, 2015 3418 3446 3407 3437 0 +21.93(+0.64%)
Apr 08, 2015 3380 3422 3365 3415 0 +42.35(+1.26%)
Apr 07, 2015 3374 3404 3353 3373 0 -4.91(-0.15%)
Apr 06, 2015 3343 3403 3333 3378 0 +18.41(+0.55%)
Apr 02, 2015 3359 3359 3359 3359 0 +49.41(+1.49%)
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.