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 (%)
May 31, 2017 2800 2838 2793 2832 0 +33.45(+1.20%)
May 30, 2017 2793 2832 2778 2799 0 +12.16(+0.44%)
May 26, 2017 2747 2792 2743 2787 0 +32.55(+1.18%)
May 25, 2017 2765 2785 2742 2754 0 +2.57(+0.09%)
May 24, 2017 2725 2760 2708 2752 0 +29.80(+1.09%)
May 23, 2017 2719 2733 2695 2722 0 +12.12(+0.45%)
May 22, 2017 2680 2715 2665 2710 0 +38.50(+1.44%)
May 19, 2017 2633 2676 2623 2671 0 +19.82(+0.75%)
May 18, 2017 2638 2676 2615 2651 0 +32.69(+1.25%)
May 17, 2017 2656 2666 2608 2619 0 -43.89(-1.65%)
May 16, 2017 2680 2683 2651 2663 0 -9.23(-0.35%)
May 15, 2017 2669 2687 2664 2672 0 -0.39(-0.01%)
May 12, 2017 2688 2690 2664 2672 0 -18.44(-0.69%)
May 11, 2017 2667 2696 2663 2691 0 +7.53(+0.28%)
May 10, 2017 2679 2687 2660 2683 0 -0.96(-0.04%)
May 09, 2017 2690 2699 2662 2684 0 -11.40(-0.42%)
May 08, 2017 2705 2710 2666 2695 0 +8.76(+0.33%)
May 05, 2017 2656 2690 2636 2687 0 +50.68(+1.92%)
May 04, 2017 2642 2663 2605 2636 0 -16.28(-0.61%)
May 03, 2017 2721 2723 2627 2652 0 -64.20(-2.36%)
May 02, 2017 2716 2722 2694 2716 0 +8.35(+0.31%)
May 01, 2017 2727 2736 2695 2708 0 -8.82(-0.32%)
Apr 28, 2017 2741 2744 2702 2717 0 -28.95(-1.05%)
Apr 27, 2017 2742 2808 2718 2746 0 +48.49(+1.80%)
Apr 26, 2017 2688 2721 2676 2697 0 +20.41(+0.76%)
Apr 25, 2017 2646 2683 2643 2677 0 +33.05(+1.25%)
Apr 24, 2017 2646 2683 2640 2644 0 -5.12(-0.19%)
Apr 21, 2017 2641 2660 2635 2649 0 +5.89(+0.22%)
Apr 20, 2017 2631 2655 2621 2643 0 +29.18(+1.12%)
Apr 19, 2017 2626 2642 2605 2614 0 +2.57(+0.10%)
Apr 18, 2017 2587 2627 2576 2611 0 +18.82(+0.73%)
Apr 17, 2017 2606 2615 2583 2593 0 -3.69(-0.14%)
Apr 13, 2017 2619 2622 2587 2596 0 -18.47(-0.71%)
Apr 12, 2017 2614 2631 2600 2615 0 +7.07(+0.27%)
Apr 11, 2017 2634 2636 2600 2608 0 -27.54(-1.05%)
Apr 10, 2017 2652 2663 2626 2635 0 -15.95(-0.60%)
Apr 07, 2017 2665 2668 2642 2651 0 -7.45(-0.28%)
Apr 06, 2017 2610 2675 2605 2659 0 +44.23(+1.69%)
Apr 05, 2017 2645 2660 2608 2614 0 -27.88(-1.06%)
Apr 04, 2017 2625 2651 2623 2642 0 +16.41(+0.62%)
Apr 03, 2017 2624 2651 2612 2626 0 -4.86(-0.18%)
Mar 31, 2017 2619 2639 2608 2631 0 +6.64(+0.25%)
Mar 30, 2017 2596 2627 2594 2624 0 +19.88(+0.76%)
Mar 29, 2017 2583 2610 2578 2604 0 +9.31(+0.36%)
Mar 28, 2017 2583 2607 2566 2595 0 +2.37(+0.09%)
Mar 27, 2017 2592 2605 2573 2593 0 -12.26(-0.47%)
Mar 24, 2017 2597 2618 2585 2605 0 +9.10(+0.35%)
Mar 23, 2017 2582 2614 2570 2596 0 +11.84(+0.46%)
Mar 22, 2017 2591 2599 2566 2584 0 -0.98(-0.04%)
Mar 21, 2017 2617 2625 2580 2585 0 -29.66(-1.13%)
Mar 20, 2017 2622 2636 2609 2614 0 -3.81(-0.15%)
Mar 17, 2017 2642 2648 2609 2618 0 -11.31(-0.43%)
Mar 16, 2017 2632 2652 2620 2630 0 -3.61(-0.14%)
Mar 15, 2017 2615 2639 2605 2633 0 +26.66(+1.02%)
Mar 14, 2017 2596 2622 2589 2607 0 +5.08(+0.20%)
Mar 13, 2017 2604 2616 2589 2601 0 -3.40(-0.13%)
Mar 10, 2017 2623 2626 2590 2605 0 -7.05(-0.27%)
Mar 09, 2017 2601 2621 2593 2612 0 +13.77(+0.53%)
Mar 08, 2017 2601 2615 2593 2598 0 -16.66(-0.64%)
Mar 07, 2017 2615 2631 2603 2615 0 +6.88(+0.26%)
Mar 06, 2017 2586 2613 2574 2608 0 +11.59(+0.45%)
Mar 03, 2017 2612 2616 2592 2596 0 -15.02(-0.58%)
Mar 02, 2017 2620 2623 2593 2611 0 -13.43(-0.51%)
Mar 01, 2017 2637 2644 2619 2625 0 +7.14(+0.27%)
Feb 28, 2017 2633 2634 2602 2618 0 -10.97(-0.42%)
Feb 27, 2017 2640 2647 2621 2629 0 -19.22(-0.73%)
Feb 24, 2017 2641 2654 2619 2648 0 +8.59(+0.33%)
Feb 23, 2017 2672 2679 2633 2639 0 -19.82(-0.75%)
Feb 22, 2017 2664 2689 2649 2659 0 +2.03(+0.08%)
Feb 21, 2017 2644 2669 2609 2657 0 -1735.28(-39.51%)
Feb 17, 2017 4392 4392 4392 4392 0 -32.95(-0.74%)
Feb 16, 2017 4448 4454 4405 4425 0 -29.49(-0.66%)
Feb 15, 2017 4409 4463 4401 4455 0 +28.48(+0.64%)
Feb 14, 2017 4402 4438 4384 4426 0 +16.25(+0.37%)
Feb 13, 2017 4387 4421 4375 4410 0 +31.98(+0.73%)
Feb 10, 2017 4366 4387 4353 4378 0 +10.50(+0.24%)
Feb 09, 2017 4347 4384 4329 4368 0 +24.51(+0.56%)
Feb 08, 2017 4351 4360 4329 4343 0 -8.79(-0.20%)
Feb 07, 2017 4344 4374 4331 4352 0 +12.27(+0.28%)
Feb 06, 2017 4376 4380 4333 4340 0 -41.81(-0.95%)
Feb 03, 2017 4379 4402 4359 4381 0 +14.87(+0.34%)
Feb 02, 2017 4384 4399 4359 4367 0 -25.74(-0.59%)
Feb 01, 2017 4374 4430 4363 4392 0 +14.82(+0.34%)
Jan 31, 2017 4360 4386 4324 4377 0 +4.37(+0.10%)
Jan 30, 2017 4395 4403 4331 4373 0 -27.98(-0.64%)
Jan 27, 2017 4376 4409 4326 4401 0 +26.49(+0.61%)
Jan 26, 2017 4264 4454 4244 4375 0 +83.99(+1.96%)
Jan 25, 2017 4305 4324 4268 4291 0 -9.96(-0.23%)
Jan 24, 2017 4272 4311 4256 4301 0 +25.63(+0.60%)
Jan 23, 2017 4285 4302 4249 4275 0 -6.19(-0.14%)
Jan 20, 2017 4269 4298 4238 4281 0 +37.57(+0.89%)
Jan 19, 2017 4224 4269 4215 4244 0 +14.42(+0.34%)
Jan 18, 2017 4251 4262 4220 4229 0 -17.96(-0.42%)
Jan 17, 2017 4228 4260 4204 4247 0 -8.91(-0.21%)
Jan 13, 2017 4256 4256 4256 4256 0 +66.24(+1.58%)
Jan 12, 2017 4189 4205 4149 4190 0 -9.79(-0.23%)
Jan 11, 2017 4148 4205 4141 4200 0 +41.66(+1.00%)
Jan 10, 2017 4144 4205 4127 4158 0 +3.01(+0.07%)
Jan 09, 2017 4119 4167 4106 4155 0 +29.59(+0.72%)
Jan 06, 2017 4121 4143 4095 4125 0 +9.13(+0.22%)
Jan 05, 2017 4088 4131 4071 4116 0 +11.18(+0.27%)
Jan 04, 2017 4076 4126 4057 4105 0 +52.50(+1.30%)
Jan 03, 2017 4070 4097 4000 4052 0 +15.83(+0.39%)
Dec 30, 2016 4037 4037 4037 4037 0 -53.48(-1.31%)
Dec 29, 2016 4107 4124 4081 4090 0 -20.26(-0.49%)
Dec 28, 2016 4136 4144 4102 4110 0 -26.56(-0.64%)
Dec 27, 2016 4129 4162 4112 4137 0 +15.93(+0.39%)
Dec 23, 2016 4121 4121 4121 4121 0 -19.94(-0.48%)
Dec 22, 2016 4122 4146 4095 4141 0 +6.64(+0.16%)
Dec 21, 2016 4066 4153 4059 4134 0 -6.91(-0.17%)
Dec 20, 2016 4102 4155 4083 4141 0 +48.89(+1.19%)
Dec 19, 2016 4097 4114 4071 4092 0 +10.14(+0.25%)
Dec 16, 2016 4103 4121 4063 4082 0 -3.31(-0.08%)
Dec 15, 2016 4108 4133 4069 4085 0 -14.08(-0.34%)
Dec 14, 2016 4093 4141 4074 4100 0 +4.02(+0.10%)
Dec 13, 2016 4048 4111 4039 4096 0 +52.70(+1.30%)
Dec 12, 2016 4050 4071 4010 4043 0 -32.77(-0.80%)
Dec 09, 2016 4087 4090 4045 4076 0 +1.67(+0.04%)
Dec 08, 2016 4058 4090 4045 4074 0 +8.18(+0.20%)
Dec 07, 2016 4024 4074 3987 4066 0 +43.78(+1.09%)
Dec 06, 2016 4004 4037 3981 4022 0 +15.74(+0.39%)
Dec 05, 2016 4016 4044 3983 4006 0 +5.17(+0.13%)
Dec 02, 2016 4064 4089 3991 4001 0 -60.23(-1.48%)
Dec 01, 2016 4045 4085 4024 4061 0 +12.19(+0.30%)
Nov 30, 2016 4081 4099 4032 4049 0 -36.41(-0.89%)
Nov 29, 2016 3996 4092 3983 4086 0 +99.21(+2.49%)
Nov 28, 2016 4013 4027 3966 3986 0 -44.26(-1.10%)
Nov 25, 2016 4016 4036 4003 4031 0 +13.23(+0.33%)
Nov 23, 2016 4017 4017 4017 4017 0 -4.53(-0.11%)
Nov 22, 2016 3988 4034 3979 4022 0 +38.01(+0.95%)
Nov 21, 2016 3990 4015 3968 3984 0 -4.30(-0.11%)
Nov 18, 2016 3987 4010 3964 3988 0 -12.83(-0.32%)
Nov 17, 2016 3942 4017 3912 4001 0 +53.55(+1.36%)
Nov 16, 2016 3909 3954 3897 3947 0 +25.94(+0.66%)
Nov 15, 2016 3930 3965 3893 3921 0 -17.30(-0.44%)
Nov 14, 2016 3878 3992 3867 3939 0 +47.77(+1.23%)
Nov 11, 2016 3805 3902 3787 3891 0 +64.50(+1.69%)
Nov 10, 2016 3759 3885 3743 3827 0 +68.61(+1.83%)
Nov 09, 2016 3661 3794 3659 3758 0 +49.05(+1.32%)
Nov 08, 2016 3662 3733 3647 3709 0 +52.62(+1.44%)
Nov 07, 2016 3663 3679 3625 3656 0 +51.29(+1.42%)
Nov 04, 2016 3594 3645 3572 3605 0 -15.58(-0.43%)
Nov 03, 2016 3645 3677 3608 3621 0 -18.57(-0.51%)
Nov 02, 2016 3649 3663 3618 3639 0 -13.95(-0.38%)
Nov 01, 2016 3715 3717 3631 3653 0 -29.30(-0.80%)
Oct 31, 2016 3694 3718 3668 3682 0 +5.05(+0.14%)
Oct 28, 2016 3664 3728 3656 3677 0 +13.54(+0.37%)
Oct 27, 2016 3726 3733 3618 3664 0 -55.93(-1.50%)
Oct 26, 2016 3829 3835 3703 3720 0 -91.85(-2.41%)
Oct 25, 2016 3837 3873 3803 3812 0 -23.81(-0.62%)
Oct 24, 2016 3863 3869 3810 3835 0 +47.55(+1.26%)
Oct 21, 2016 3777 3816 3747 3788 0 -11.54(-0.30%)
Oct 20, 2016 3811 3828 3778 3799 0 -16.75(-0.44%)
Oct 19, 2016 3822 3850 3800 3816 0 +7.67(+0.20%)
Oct 18, 2016 3842 3847 3800 3808 0 -5.00(-0.13%)
Oct 17, 2016 3822 3849 3809 3813 0 -10.48(-0.27%)
Oct 14, 2016 3830 3862 3812 3824 0 +0.65(+0.02%)
Oct 13, 2016 3801 3835 3762 3823 0 +1.13(+0.03%)
Oct 12, 2016 3815 3847 3801 3822 0 +11.55(+0.30%)
Oct 11, 2016 3855 3858 3802 3811 0 -49.36(-1.28%)
Oct 10, 2016 3845 3874 3838 3860 0 +24.22(+0.63%)
Oct 07, 2016 3839 3839 3830 3836 0 -12.09(-0.31%)
Oct 06, 2016 3858 3873 3827 3848 0 -21.75(-0.56%)
Oct 05, 2016 3884 3898 3854 3870 0 +1.30(+0.03%)
Oct 04, 2016 3881 3904 3853 3868 0 +29.51(+0.77%)
Sep 26, 2016 3905 3910 3826 3839 0 -64.13(-1.64%)
Sep 23, 2016 3879 3925 3876 3903 0 -7.62(-0.19%)
Sep 22, 2016 3910 3924 3876 3910 0 +19.18(+0.49%)
Sep 21, 2016 3839 3902 3830 3891 0 +51.78(+1.35%)
Sep 20, 2016 3846 3873 3826 3840 0 +17.68(+0.46%)
Sep 19, 2016 3828 3851 3803 3822 0 -0.72(-0.02%)
Sep 16, 2016 3828 3839 3786 3823 0 -22.52(-0.59%)
Sep 15, 2016 3773 3857 3762 3845 0 +60.38(+1.60%)
Sep 14, 2016 3770 3804 3757 3785 0 +22.34(+0.59%)
Sep 13, 2016 3795 3811 3756 3762 0 -62.30(-1.63%)
Sep 12, 2016 3770 3833 3761 3825 0 +43.18(+1.14%)
Sep 09, 2016 3805 3837 3768 3781 0 -73.38(-1.90%)
Sep 08, 2016 3852 3871 3830 3855 0 -4.99(-0.13%)
Sep 07, 2016 3847 3870 3836 3860 0 +2.68(+0.07%)
Sep 06, 2016 3854 3873 3819 3857 0 -1.97(-0.05%)
Sep 02, 2016 3859 3859 3859 3859 0 +22.31(+0.58%)
Sep 01, 2016 3820 3849 3798 3837 0 +33.66(+0.89%)
Aug 31, 2016 3807 3829 3782 3803 0 -14.44(-0.38%)
Aug 30, 2016 3826 3830 3791 3818 0 -7.05(-0.18%)
Aug 29, 2016 3821 3844 3813 3825 0 +12.19(+0.32%)
Aug 26, 2016 3834 3858 3793 3812 0 -10.58(-0.28%)
Aug 25, 2016 3834 3845 3812 3823 0 -7.79(-0.20%)
Aug 24, 2016 3826 3850 3814 3831 0 -3.43(-0.09%)
Aug 23, 2016 3884 3888 3814 3834 0 -33.62(-0.87%)
Aug 22, 2016 3869 3876 3831 3868 0 +1.34(+0.03%)
Aug 19, 2016 3910 3919 3857 3867 0 -57.96(-1.48%)
Aug 18, 2016 3945 3953 3904 3925 0 -15.24(-0.39%)
Aug 17, 2016 3917 3950 3895 3940 0 +22.54(+0.58%)
Aug 16, 2016 3918 3939 3905 3917 0 -13.77(-0.35%)
Aug 15, 2016 3924 3958 3919 3931 0 +9.53(+0.24%)
Aug 12, 2016 3910 3939 3906 3921 0 -6.34(-0.16%)
Aug 11, 2016 3901 3937 3895 3928 0 +29.99(+0.77%)
Aug 10, 2016 3888 3916 3863 3898 0 +10.40(+0.27%)
Aug 09, 2016 3911 3924 3881 3887 0 -14.93(-0.38%)
Aug 08, 2016 3909 3918 3884 3902 0 -17.40(-0.44%)
Aug 05, 2016 3930 3951 3903 3920 0 +8.04(+0.21%)
Aug 04, 2016 3892 3924 3879 3912 0 +13.37(+0.34%)
Aug 03, 2016 3896 3927 3865 3898 0 +13.29(+0.34%)
Aug 02, 2016 3929 3936 3877 3885 0 -42.38(-1.08%)
Aug 01, 2016 3925 3948 3914 3927 0 +7.27(+0.19%)
Jul 29, 2016 3950 3957 3903 3920 0 -30.56(-0.77%)
Jul 28, 2016 3936 3977 3926 3951 0 +4.48(+0.11%)
Jul 27, 2016 3960 3969 3873 3946 0 +33.80(+0.86%)
Jul 26, 2016 3914 3930 3880 3912 0 -8.87(-0.23%)
Jul 25, 2016 3932 3943 3910 3921 0 -8.08(-0.21%)
Jul 22, 2016 3928 3949 3903 3929 0 +21.83(+0.56%)
Jul 21, 2016 3890 3928 3866 3908 0 +5.94(+0.15%)
Jul 20, 2016 3897 3910 3851 3902 0 +4.71(+0.12%)
Jul 19, 2016 3878 3907 3864 3897 0 +8.34(+0.21%)
Jul 18, 2016 3880 3909 3871 3889 0 +3.44(+0.09%)
Jul 15, 2016 3930 3936 3870 3885 0 -17.01(-0.44%)
Jul 14, 2016 3912 3924 3889 3902 0 +14.47(+0.37%)
Jul 13, 2016 3910 3920 3879 3888 0 -18.89(-0.48%)
Jul 12, 2016 3928 3949 3891 3907 0 -0.68(-0.02%)
Jul 11, 2016 3910 3926 3875 3907 0 +18.65(+0.48%)
Jul 08, 2016 3889 3897 3840 3889 0 +46.86(+1.22%)
Jul 07, 2016 3771 3856 3761 3842 0 +68.34(+1.81%)
Jul 06, 2016 3773 3773 3773 3773 0 +0.19(+0.01%)
Jul 05, 2016 3773 3802 3747 3773 0 -28.02(-0.74%)
Jul 01, 2016 3801 3801 3801 3801 0 +6.16(+0.16%)
Jun 30, 2016 3744 3809 3727 3795 0 +68.53(+1.84%)
Jun 29, 2016 3704 3745 3677 3727 0 +53.41(+1.45%)
Jun 28, 2016 3667 3680 3618 3673 0 +37.50(+1.03%)
Jun 27, 2016 3581 3661 3562 3636 0 +21.86(+0.60%)
Jun 24, 2016 3584 3674 3565 3614 0 -92.69(-2.50%)
Jun 23, 2016 3726 3737 3685 3706 0 +18.60(+0.50%)
Jun 22, 2016 3683 3719 3664 3688 0 +5.50(+0.15%)
Jun 21, 2016 3684 3705 3649 3682 0 -1.72(-0.05%)
Jun 20, 2016 3707 3739 3679 3684 0 +11.29(+0.31%)
Jun 17, 2016 3708 3722 3659 3673 0 -32.24(-0.87%)
Jun 16, 2016 3655 3714 3634 3705 0 +38.31(+1.04%)
Jun 15, 2016 3668 3709 3655 3667 0 -8.78(-0.24%)
Jun 14, 2016 3648 3685 3636 3675 0 +9.14(+0.25%)
Jun 13, 2016 3688 3711 3657 3666 0 -27.53(-0.75%)
Jun 10, 2016 3680 3721 3659 3694 0 -26.94(-0.72%)
Jun 09, 2016 3721 3736 3697 3721 0 -19.88(-0.53%)
Jun 08, 2016 3748 3762 3727 3741 0 -1.81(-0.05%)
Jun 07, 2016 3745 3769 3734 3742 0 -7.13(-0.19%)
Jun 06, 2016 3759 3775 3730 3750 0 +0.14(+0.00%)
Jun 03, 2016 3749 3761 3707 3749 0 -0.38(-0.01%)
Jun 02, 2016 3730 3759 3713 3750 0 +14.97(+0.40%)
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.