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 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%)
Nov 01, 2018 2575 2587 2546 2572 0 -4.64(-0.18%)
Oct 31, 2018 2561 2611 2521 2577 0 +33.00(+1.30%)
Oct 30, 2018 2464 2552 2442 2544 0 +109.50(+4.50%)
Oct 29, 2018 2435 2475 2397 2434 0 +44.25(+1.85%)
Oct 26, 2018 2417 2468 2368 2390 0 +59.62(+2.56%)
Oct 24, 2018 2460 2479 2326 2331 0 -110.26(-4.52%)
Oct 23, 2018 2431 2456 2400 2441 0 -17.45(-0.71%)
Oct 22, 2018 2479 2492 2447 2458 0 -13.97(-0.57%)
Oct 19, 2018 2477 2507 2453 2472 0 +6.09(+0.25%)
Oct 18, 2018 2485 2510 2455 2466 0 -26.70(-1.07%)
Oct 17, 2018 2476 2513 2454 2493 0 +23.66(+0.96%)
Oct 16, 2018 2420 2476 2416 2469 0 +60.16(+2.50%)
Oct 15, 2018 2376 2446 2369 2409 0 +32.89(+1.38%)
Oct 12, 2018 2341 2388 2328 2376 0 +62.02(+2.68%)
Oct 11, 2018 2377 2384 2302 2314 0 -44.47(-1.89%)
Oct 10, 2018 2437 2455 2355 2359 0 -77.70(-3.19%)
Oct 09, 2018 2430 2464 2408 2436 0 +11.87(+0.49%)
Oct 08, 2018 2383 2429 2375 2424 0 +37.03(+1.55%)
Oct 05, 2018 2433 2439 2378 2387 0 -45.86(-1.88%)
Oct 04, 2018 2424 2440 2408 2433 0 +0.47(+0.02%)
Oct 03, 2018 2467 2477 2419 2433 0 -27.52(-1.12%)
Oct 02, 2018 2431 2472 2412 2460 0 +15.12(+0.62%)
Oct 01, 2018 2447 2457 2412 2445 0 +6.93(+0.28%)
Sep 28, 2018 2427 2455 2418 2438 0 +12.29(+0.51%)
Sep 27, 2018 2440 2458 2419 2426 0 -5.72(-0.24%)
Sep 26, 2018 2445 2468 2425 2432 0 -0.90(-0.04%)
Sep 25, 2018 2461 2471 2424 2433 0 -14.04(-0.57%)
Sep 24, 2018 2470 2492 2393 2447 0 -136.57(-5.29%)
Sep 21, 2018 2591 2599 2557 2583 0 +2.24(+0.09%)
Sep 20, 2018 2569 2594 2536 2581 0 +30.76(+1.21%)
Sep 19, 2018 2570 2591 2545 2550 0 -24.05(-0.93%)
Sep 18, 2018 2534 2584 2524 2574 0 +46.06(+1.82%)
Sep 17, 2018 2533 2548 2512 2528 0 +0.56(+0.02%)
Sep 14, 2018 2538 2546 2510 2528 0 -3.58(-0.14%)
Sep 13, 2018 2472 2544 2467 2531 0 +63.88(+2.59%)
Sep 12, 2018 2464 2482 2430 2467 0 -0.40(-0.02%)
Sep 11, 2018 2474 2482 2453 2468 0 -2.04(-0.08%)
Sep 10, 2018 2473 2482 2461 2470 0 +12.26(+0.50%)
Sep 07, 2018 2440 2473 2427 2458 0 +4.79(+0.20%)
Sep 06, 2018 2478 2482 2426 2453 0 -9.47(-0.38%)
Sep 05, 2018 2463 2479 2452 2462 0 -6.88(-0.28%)
Sep 04, 2018 2496 2503 2456 2469 0 -42.65(-1.70%)
Aug 31, 2018 2512 2512 2512 2512 0 +13.30(+0.53%)
Aug 30, 2018 2492 2502 2480 2498 0 -6.80(-0.27%)
Aug 29, 2018 2478 2516 2468 2505 0 +23.12(+0.93%)
Aug 28, 2018 2502 2507 2471 2482 0 -5.76(-0.23%)
Aug 27, 2018 2499 2507 2483 2488 0 -2.14(-0.09%)
Aug 24, 2018 2426 2511 2420 2490 0 +69.10(+2.85%)
Aug 23, 2018 2428 2436 2416 2421 0 -13.83(-0.57%)
Aug 22, 2018 2451 2454 2431 2435 0 -18.38(-0.75%)
Aug 21, 2018 2430 2472 2427 2453 0 +27.51(+1.13%)
Aug 20, 2018 2438 2445 2412 2426 0 -6.27(-0.26%)
Aug 17, 2018 2426 2448 2411 2432 0 +0.41(+0.02%)
Aug 16, 2018 2396 2445 2392 2431 0 +41.85(+1.75%)
Aug 15, 2018 2405 2410 2369 2390 0 -28.62(-1.18%)
Aug 14, 2018 2397 2425 2393 2418 0 +26.05(+1.09%)
Aug 13, 2018 2396 2405 2373 2392 0 -3.50(-0.15%)
Aug 10, 2018 2411 2417 2385 2396 0 -30.45(-1.26%)
Aug 09, 2018 2397 2449 2394 2426 0 +31.39(+1.31%)
Aug 08, 2018 2419 2426 2380 2395 0 -21.04(-0.87%)
Aug 07, 2018 2419 2428 2396 2416 0 -1.29(-0.05%)
Aug 06, 2018 2428 2447 2409 2417 0 +0.02(+0.00%)
Aug 03, 2018 2378 2419 2364 2417 0 +60.45(+2.57%)
Aug 02, 2018 2389 2392 2352 2357 0 -45.88(-1.91%)
Aug 01, 2018 2436 2438 2395 2402 0 -28.00(-1.15%)
Jul 31, 2018 2418 2450 2409 2430 0 +24.59(+1.02%)
Jul 30, 2018 2380 2423 2377 2406 0 +25.59(+1.08%)
Jul 27, 2018 2366 2415 2357 2380 0 +19.71(+0.83%)
Jul 26, 2018 2364 2386 2300 2361 0 +80.31(+3.52%)
Jul 25, 2018 2280 2290 2241 2280 0 +0.60(+0.03%)
Jul 24, 2018 2285 2339 2276 2280 0 -49.96(-2.14%)
Jul 23, 2018 2330 2341 2308 2330 0 -9.40(-0.40%)
Jul 20, 2018 2367 2378 2335 2339 0 -36.06(-1.52%)
Jul 19, 2018 2391 2403 2363 2375 0 +49.35(+2.12%)
Jul 18, 2018 2333 2355 2321 2326 0 -16.09(-0.69%)
Jul 17, 2018 2373 2386 2335 2342 0 -48.85(-2.04%)
Jul 16, 2018 2381 2414 2371 2391 0 +12.01(+0.50%)
Jul 13, 2018 2378 2407 2367 2379 0 +9.00(+0.38%)
Jul 12, 2018 2320 2375 2313 2370 0 +46.03(+1.98%)
Jul 11, 2018 2289 2356 2280 2324 0 +16.98(+0.74%)
Jul 10, 2018 2329 2332 2292 2307 0 -13.93(-0.60%)
Jul 09, 2018 2330 2335 2296 2321 0 +3.21(+0.14%)
Jul 06, 2018 2293 2321 2276 2317 0 +34.09(+1.49%)
Jul 05, 2018 2297 2301 2265 2283 0 +4.39(+0.19%)
Jul 03, 2018 2279 2279 2279 2279 0 -4.99(-0.22%)
Jul 02, 2018 2243 2290 2236 2284 0 +18.50(+0.82%)
Jun 29, 2018 2252 2318 2245 2265 0 +7.80(+0.35%)
Jun 28, 2018 2249 2268 2220 2258 0 +17.15(+0.77%)
Jun 27, 2018 2257 2282 2239 2240 0 -28.55(-1.26%)
Jun 26, 2018 2300 2303 2257 2269 0 -21.40(-0.93%)
Jun 25, 2018 2333 2354 2275 2290 0 -43.44(-1.86%)
Jun 22, 2018 2283 2356 2276 2334 0 +65.36(+2.88%)
Jun 21, 2018 2304 2324 2259 2268 0 -40.11(-1.74%)
Jun 20, 2018 2301 2330 2240 2309 0 +40.15(+1.77%)
Jun 19, 2018 2229 2287 2227 2268 0 +12.54(+0.56%)
Jun 18, 2018 2324 2329 2248 2256 0 -75.98(-3.26%)
Jun 15, 2018 2332 2330 2307 2332 0 +11.09(+0.48%)
Jun 14, 2018 2259 2337 2253 2321 0 +94.91(+4.26%)
Jun 13, 2018 2154 2254 2147 2226 0 +0.04(+0.00%)
Jun 12, 2018 2197 2240 2189 2226 0 +25.49(+1.16%)
Jun 11, 2018 2194 2230 2188 2200 0 -0.03(-0.00%)
Jun 08, 2018 2192 2209 2183 2200 0 +6.87(+0.31%)
Jun 07, 2018 2212 2235 2184 2194 0 -10.14(-0.46%)
Jun 06, 2018 2129 2221 2117 2204 0 +78.57(+3.70%)
Jun 05, 2018 2135 2145 2120 2125 0 -8.07(-0.38%)
Jun 04, 2018 2134 2151 2123 2133 0 +2.87(+0.13%)
Jun 01, 2018 2137 2145 2119 2130 0 +3.13(+0.15%)
May 31, 2018 2152 2154 2092 2127 0 -20.62(-0.96%)
May 30, 2018 2162 2165 2136 2148 0 -3.32(-0.15%)
May 29, 2018 2157 2179 2141 2151 0 -20.15(-0.93%)
May 25, 2018 2171 2171 2171 2171 0 +6.19(+0.29%)
May 24, 2018 2175 2192 2141 2165 0 -17.01(-0.78%)
May 23, 2018 2184 2209 2174 2182 0 -41.98(-1.89%)
May 22, 2018 2217 2239 2209 2224 0 +12.84(+0.58%)
May 21, 2018 2240 2248 2202 2211 0 -23.76(-1.06%)
May 18, 2018 2221 2241 2206 2235 0 +15.17(+0.68%)
May 17, 2018 2238 2250 2216 2220 0 -12.20(-0.55%)
May 16, 2018 2203 2243 2195 2232 0 +36.65(+1.67%)
May 15, 2018 2196 2201 2175 2195 0 -10.69(-0.48%)
May 14, 2018 2191 2215 2181 2206 0 +13.44(+0.61%)
May 11, 2018 2172 2200 2165 2193 0 +19.64(+0.90%)
May 10, 2018 2117 2178 2112 2173 0 +58.50(+2.77%)
May 09, 2018 2103 2135 2089 2114 0 +10.90(+0.52%)
May 08, 2018 2176 2211 2098 2104 0 -120.00(-5.40%)
May 07, 2018 2201 2226 2186 2224 0 +27.28(+1.24%)
May 04, 2018 2134 2205 2132 2196 0 +59.09(+2.76%)
May 03, 2018 2150 2157 2107 2137 0 -21.82(-1.01%)
May 02, 2018 2204 2208 2151 2159 0 -49.19(-2.23%)
May 01, 2018 2168 2213 2154 2208 0 +39.91(+1.84%)
Apr 30, 2018 2205 2226 2164 2168 0 -29.80(-1.36%)
Apr 27, 2018 2279 2282 2196 2198 0 -95.71(-4.17%)
Apr 26, 2018 2352 2365 2273 2294 0 -54.75(-2.33%)
Apr 25, 2018 2285 2382 2272 2349 0 +54.37(+2.37%)
Apr 24, 2018 2341 2356 2282 2294 0 -31.35(-1.35%)
Apr 23, 2018 2285 2329 2278 2326 0 +42.54(+1.86%)
Apr 20, 2018 2308 2325 2273 2283 0 -20.22(-0.88%)
Apr 19, 2018 2295 2326 2278 2303 0 +8.13(+0.35%)
Apr 18, 2018 2299 2316 2288 2295 0 -0.04(-0.00%)
Apr 17, 2018 2323 2331 2279 2295 0 -12.50(-0.54%)
Apr 16, 2018 2294 2322 2268 2308 0 +34.34(+1.51%)
Apr 13, 2018 2291 2306 2261 2273 0 -8.84(-0.39%)
Apr 12, 2018 2313 2330 2259 2282 0 -12.49(-0.54%)
Apr 11, 2018 2296 2327 2290 2295 0 -18.75(-0.81%)
Apr 10, 2018 2336 2349 2292 2313 0 -3.93(-0.17%)
Apr 09, 2018 2344 2357 2312 2317 0 -8.92(-0.38%)
Apr 06, 2018 2336 2355 2310 2326 0 -32.01(-1.36%)
Apr 05, 2018 2354 2372 2339 2358 0 +20.10(+0.86%)
Apr 04, 2018 2263 2345 2254 2338 0 +51.90(+2.27%)
Apr 03, 2018 2281 2294 2247 2286 0 +1.11(+0.05%)
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.