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 (%)
Jan 14, 2021 3287 3303 3240 3257 0 -27.15(-0.83%)
Jan 13, 2021 3247 3301 3236 3284 0 +47.63(+1.47%)
Dec 23, 2020 3232 3251 3202 3236 0 +12.96(+0.40%)
Dec 22, 2020 3227 3246 3209 3223 0 -24.16(-0.74%)
Dec 21, 2020 3258 3267 3192 3248 0 -36.72(-1.12%)
Dec 18, 2020 3327 3332 3253 3284 0 -33.96(-1.02%)
Dec 17, 2020 3329 3350 3296 3318 0 -4.65(-0.14%)
Dec 16, 2020 3344 3370 3296 3323 0 -18.17(-0.54%)
Dec 15, 2020 3333 3377 3323 3341 0 +32.66(+0.99%)
Dec 14, 2020 3307 3332 3293 3308 0 -1.06(-0.03%)
Dec 11, 2020 3286 3321 3259 3310 0 +25.61(+0.78%)
Dec 10, 2020 3327 3332 3264 3284 0 -43.38(-1.30%)
Dec 09, 2020 3349 3394 3318 3327 0 -7.28(-0.22%)
Dec 08, 2020 3328 3362 3319 3335 0 -32.85(-0.98%)
Dec 07, 2020 3342 3374 3320 3367 0 +14.95(+0.45%)
Dec 04, 2020 3358 3371 3338 3352 0 +3.77(+0.11%)
Dec 03, 2020 3301 3362 3291 3349 0 +34.03(+1.03%)
Dec 02, 2020 3308 3336 3291 3315 0 +7.80(+0.24%)
Dec 01, 2020 3290 3326 3250 3307 0 +50.70(+1.56%)
Nov 30, 2020 3310 3332 3230 3256 0 -91.16(-2.72%)
Nov 27, 2020 3322 3377 3319 3347 0 -2.75(-0.08%)
Nov 25, 2020 3371 3376 3286 3350 0 -33.13(-0.98%)
Nov 24, 2020 3242 3394 3236 3383 0 +155.39(+4.81%)
Nov 23, 2020 3181 3240 3162 3228 0 +43.99(+1.38%)
Nov 20, 2020 3188 3216 3176 3184 0 -16.67(-0.52%)
Nov 19, 2020 3179 3218 3165 3200 0 +23.88(+0.75%)
Nov 18, 2020 3204 3254 3161 3177 0 -37.18(-1.16%)
Nov 17, 2020 3174 3230 3159 3214 0 +16.18(+0.51%)
Nov 16, 2020 3185 3213 3175 3198 0 +41.56(+1.32%)
Nov 13, 2020 3079 3174 3073 3156 0 +69.54(+2.25%)
Nov 12, 2020 3073 3102 3042 3086 0 +10.98(+0.36%)
Nov 11, 2020 3081 3097 3039 3076 0 -3.07(-0.10%)
Nov 10, 2020 2978 3091 2964 3079 0 +41.28(+1.36%)
Nov 09, 2020 3066 3111 3008 3037 0 +162.28(+5.64%)
Nov 06, 2020 2885 2894 2838 2875 0 +8.52(+0.30%)
Nov 05, 2020 2875 2896 2852 2867 0 +46.28(+1.64%)
Nov 04, 2020 2854 2878 2798 2820 0 +62.13(+2.25%)
Nov 03, 2020 2721 2784 2705 2758 0 +73.10(+2.72%)
Nov 02, 2020 2762 2777 2652 2685 0 -43.74(-1.60%)
Oct 30, 2020 2742 2779 2694 2729 0 -46.37(-1.67%)
Oct 29, 2020 2713 2814 2700 2775 0 +67.36(+2.49%)
Oct 28, 2020 2768 2781 2703 2708 0 -95.38(-3.40%)
Oct 27, 2020 2814 2831 2798 2803 0 -22.62(-0.80%)
Oct 26, 2020 2885 2892 2811 2826 0 -82.48(-2.84%)
Oct 23, 2020 2929 2939 2877 2908 0 -2.62(-0.09%)
Oct 22, 2020 2873 2921 2862 2911 0 +37.63(+1.31%)
Oct 21, 2020 2840 2897 2836 2873 0 +16.00(+0.56%)
Oct 20, 2020 2879 2883 2847 2857 0 -1.69(-0.06%)
Oct 19, 2020 2938 2951 2850 2859 0 -77.84(-2.65%)
Oct 16, 2020 2918 2958 2895 2937 0 +25.97(+0.89%)
Oct 15, 2020 2904 2914 2871 2911 0 -10.58(-0.36%)
Oct 14, 2020 2957 2971 2903 2921 0 -40.41(-1.36%)
Oct 13, 2020 2980 2993 2930 2962 0 -11.48(-0.39%)
Oct 12, 2020 2929 2990 2905 2973 0 +70.94(+2.44%)
Oct 09, 2020 2939 2955 2892 2902 0 -30.40(-1.04%)
Oct 08, 2020 2919 2939 2902 2933 0 +22.74(+0.78%)
Oct 07, 2020 2912 2921 2864 2910 0 +29.71(+1.03%)
Oct 06, 2020 2934 2949 2872 2880 0 -73.65(-2.49%)
Oct 05, 2020 2935 2973 2915 2954 0 +31.46(+1.08%)
Oct 02, 2020 2956 2973 2915 2922 0 -75.31(-2.51%)
Oct 01, 2020 3008 3022 2979 2998 0 +9.00(+0.30%)
Sep 30, 2020 3008 3022 2957 2989 0 +1.69(+0.06%)
Sep 29, 2020 3026 3030 2983 2987 0 -34.81(-1.15%)
Sep 28, 2020 3026 3041 2986 3022 0 +43.59(+1.46%)
Sep 25, 2020 2929 2990 2919 2978 0 +26.92(+0.91%)
Sep 24, 2020 2921 2976 2900 2951 0 +21.15(+0.72%)
Sep 23, 2020 2990 3004 2923 2930 0 -60.37(-2.02%)
Sep 22, 2020 2918 3010 2910 2991 0 +88.76(+3.06%)
Sep 21, 2020 2924 2954 2825 2902 0 -45.80(-1.55%)
Sep 18, 2020 2966 2989 2889 2948 0 -24.81(-0.83%)
Sep 17, 2020 2993 3026 2935 2972 0 -75.03(-2.46%)
Sep 16, 2020 3062 3094 3038 3047 0 +22.52(+0.74%)
Sep 15, 2020 2948 3044 2939 3025 0 +71.09(+2.41%)
Sep 14, 2020 2934 2969 2915 2954 0 +41.84(+1.44%)
Sep 11, 2020 2880 2920 2868 2912 0 +36.24(+1.26%)
Sep 10, 2020 2918 2942 2866 2876 0 -37.39(-1.28%)
Sep 09, 2020 2874 2938 2855 2913 0 +51.36(+1.79%)
Sep 08, 2020 2864 2894 2819 2862 0 -40.15(-1.38%)
Sep 04, 2020 2928 2938 2864 2902 0 +3.26(+0.11%)
Sep 03, 2020 2976 2999 2876 2899 0 -50.21(-1.70%)
Sep 02, 2020 2937 2996 2933 2949 0 +13.19(+0.45%)
Sep 01, 2020 2904 2943 2885 2936 0 +8.76(+0.30%)
Aug 31, 2020 2902 2956 2894 2927 0 +11.34(+0.39%)
Aug 28, 2020 2915 2918 2876 2916 0 +1.45(+0.05%)
Aug 27, 2020 2916 2932 2895 2914 0 +20.88(+0.72%)
Aug 26, 2020 2824 2905 2815 2893 0 +45.76(+1.61%)
Aug 25, 2020 2871 2873 2831 2848 0 -24.03(-0.84%)
Aug 24, 2020 2812 2874 2809 2872 0 +48.41(+1.71%)
Aug 21, 2020 2822 2834 2800 2823 0 -13.19(-0.47%)
Aug 20, 2020 2833 2849 2811 2836 0 -3.40(-0.12%)
Aug 19, 2020 2861 2869 2829 2840 0 -13.49(-0.47%)
Aug 18, 2020 2865 2868 2836 2853 0 -0.87(-0.03%)
Aug 17, 2020 2874 2881 2834 2854 0 -13.46(-0.47%)
Aug 14, 2020 2857 2894 2830 2868 0 +23.23(+0.82%)
Aug 13, 2020 2826 2848 2816 2844 0 +3.72(+0.13%)
Aug 12, 2020 2828 2873 2818 2841 0 +16.37(+0.58%)
Aug 11, 2020 2838 2892 2816 2824 0 +2.45(+0.09%)
Aug 10, 2020 2788 2834 2787 2822 0 +19.80(+0.71%)
Aug 07, 2020 2794 2821 2779 2802 0 -7.19(-0.26%)
Aug 06, 2020 2757 2812 2754 2809 0 +37.54(+1.35%)
Aug 05, 2020 2836 2849 2766 2772 0 -51.60(-1.83%)
Aug 04, 2020 2789 2833 2783 2823 0 +18.33(+0.65%)
Aug 03, 2020 2788 2821 2770 2805 0 +11.35(+0.41%)
Jul 31, 2020 2839 2846 2740 2794 0 -52.08(-1.83%)
Jul 30, 2020 2889 2937 2809 2846 0 -14.01(-0.49%)
Jul 29, 2020 2825 2874 2817 2860 0 +43.22(+1.53%)
Jul 28, 2020 2794 2840 2790 2816 0 -21.72(-0.77%)
Jul 27, 2020 2817 2846 2809 2838 0 +12.56(+0.44%)
Jul 24, 2020 2832 2862 2786 2826 0 +46.58(+1.68%)
Jul 23, 2020 2794 2809 2766 2779 0 -3.26(-0.12%)
Jul 22, 2020 2778 2795 2769 2782 0 +0.95(+0.03%)
Jul 21, 2020 2754 2798 2748 2781 0 +39.77(+1.45%)
Jul 20, 2020 2748 2756 2728 2742 0 -18.49(-0.67%)
Jul 17, 2020 2779 2783 2742 2760 0 -0.47(-0.02%)
Jul 16, 2020 2734 2766 2728 2761 0 +9.77(+0.36%)
Jul 15, 2020 2694 2759 2689 2751 0 +56.48(+2.10%)
Jul 14, 2020 2618 2703 2609 2694 0 +39.86(+1.50%)
Jul 13, 2020 2648 2691 2625 2654 0 +8.54(+0.32%)
Jul 10, 2020 2562 2649 2557 2646 0 +79.90(+3.11%)
Jul 09, 2020 2598 2600 2548 2566 0 -34.81(-1.34%)
Jul 08, 2020 2626 2634 2584 2601 0 -21.82(-0.83%)
Jul 07, 2020 2627 2646 2618 2623 0 -22.43(-0.85%)
Jul 06, 2020 2615 2652 2602 2645 0 +65.54(+2.54%)
Jul 02, 2020 2635 2652 2573 2579 0 -30.78(-1.18%)
Jul 01, 2020 2605 2646 2591 2610 0 +41.94(+1.63%)
Jun 30, 2020 2536 2579 2510 2568 0 +6.06(+0.24%)
Jun 29, 2020 2553 2569 2521 2562 0 +23.62(+0.93%)
Jun 26, 2020 2526 2553 2500 2539 0 -5.35(-0.21%)
Jun 25, 2020 2532 2556 2492 2544 0 -2.15(-0.08%)
Jun 24, 2020 2602 2604 2516 2546 0 -42.83(-1.65%)
Jun 23, 2020 2577 2622 2558 2589 0 +43.72(+1.72%)
Jun 22, 2020 2568 2584 2533 2545 0 -40.77(-1.58%)
Jun 19, 2020 2638 2675 2571 2586 0 -27.12(-1.04%)
Jun 18, 2020 2588 2623 2572 2613 0 +22.15(+0.85%)
Jun 17, 2020 2626 2636 2582 2591 0 -32.06(-1.22%)
Jun 16, 2020 2675 2708 2579 2623 0 -1.53(-0.06%)
Jun 15, 2020 2580 2644 2533 2625 0 +26.99(+1.04%)
Jun 12, 2020 2610 2634 2533 2598 0 +16.59(+0.64%)
Jun 11, 2020 2678 2708 2573 2581 0 -139.06(-5.11%)
Jun 10, 2020 2771 2774 2703 2720 0 -54.41(-1.96%)
Jun 09, 2020 2816 2830 2756 2774 0 -74.38(-2.61%)
Jun 08, 2020 2770 2854 2767 2849 0 +71.58(+2.58%)
Jun 05, 2020 2778 2841 2766 2777 0 +58.68(+2.16%)
Jun 04, 2020 2694 2726 2683 2719 0 +3.34(+0.12%)
Jun 03, 2020 2700 2735 2689 2715 0 +39.59(+1.48%)
Jun 02, 2020 2639 2683 2634 2676 0 +35.44(+1.34%)
Jun 01, 2020 2599 2647 2589 2640 0 +38.80(+1.49%)
May 29, 2020 2597 2616 2547 2601 0 +2.96(+0.11%)
May 28, 2020 2625 2638 2588 2598 0 -24.01(-0.92%)
May 27, 2020 2605 2660 2599 2622 0 +28.11(+1.08%)
May 26, 2020 2585 2632 2580 2594 0 +60.05(+2.37%)
May 22, 2020 2530 2554 2514 2534 0 +8.94(+0.35%)
May 21, 2020 2540 2565 2521 2525 0 -35.36(-1.38%)
May 20, 2020 2527 2572 2517 2561 0 +60.57(+2.42%)
May 19, 2020 2479 2533 2446 2500 0 +6.38(+0.26%)
May 18, 2020 2426 2514 2416 2494 0 +135.96(+5.77%)
May 15, 2020 2318 2363 2289 2358 0 +11.04(+0.47%)
May 14, 2020 2277 2352 2237 2347 0 +54.85(+2.39%)
May 13, 2020 2313 2321 2256 2292 0 -31.96(-1.38%)
May 12, 2020 2374 2386 2323 2324 0 -54.52(-2.29%)
May 11, 2020 2384 2391 2335 2378 0 -24.83(-1.03%)
May 08, 2020 2382 2412 2364 2403 0 +66.44(+2.84%)
May 07, 2020 2339 2364 2322 2337 0 +26.58(+1.15%)
May 06, 2020 2381 2386 2305 2310 0 -59.96(-2.53%)
May 05, 2020 2392 2402 2364 2370 0 -10.27(-0.43%)
May 04, 2020 2431 2438 2353 2380 0 -43.44(-1.79%)
May 01, 2020 2436 2464 2408 2424 0 -44.76(-1.81%)
Apr 30, 2020 2412 2502 2369 2469 0 -93.68(-3.66%)
Apr 29, 2020 2550 2574 2520 2562 0 +61.76(+2.47%)
Apr 28, 2020 2534 2565 2487 2501 0 -3.19(-0.13%)
Apr 27, 2020 2456 2514 2446 2504 0 +73.65(+3.03%)
Apr 24, 2020 2366 2435 2364 2430 0 +68.12(+2.88%)
Apr 23, 2020 2346 2393 2342 2362 0 +22.91(+0.98%)
Apr 22, 2020 2373 2381 2332 2339 0 +1.56(+0.07%)
Apr 21, 2020 2402 2408 2326 2338 0 -97.81(-4.02%)
Apr 20, 2020 2459 2499 2424 2435 0 -52.21(-2.10%)
Apr 17, 2020 2510 2526 2457 2488 0 +27.06(+1.10%)
Apr 16, 2020 2444 2475 2386 2460 0 +38.25(+1.58%)
Apr 15, 2020 2474 2477 2394 2422 0 -89.73(-3.57%)
Apr 14, 2020 2458 2525 2433 2512 0 +78.16(+3.21%)
Apr 13, 2020 2451 2480 2389 2434 0 -49.82(-2.01%)
Apr 09, 2020 2452 2490 2408 2484 0 +26.35(+1.07%)
Apr 08, 2020 2427 2477 2396 2457 0 +48.81(+2.03%)
Apr 07, 2020 2417 2482 2394 2408 0 +44.16(+1.87%)
Apr 06, 2020 2308 2377 2289 2364 0 +148.57(+6.71%)
Apr 03, 2020 2225 2261 2178 2216 0 -26.75(-1.19%)
Apr 02, 2020 2109 2257 2102 2242 0 +113.33(+5.32%)
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.