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 (%)
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%)
Apr 02, 2018 2321 2337 2267 2285 0 -40.04(-1.72%)
Mar 29, 2018 2325 2325 2325 2325 0 +54.86(+2.42%)
Mar 28, 2018 2267 2310 2259 2270 0 +16.92(+0.75%)
Mar 27, 2018 2293 2310 2235 2253 0 -32.11(-1.40%)
Mar 26, 2018 2296 2302 2232 2285 0 +27.03(+1.20%)
Mar 23, 2018 2294 2302 2257 2258 0 -8.83(-0.39%)
Mar 22, 2018 2327 2333 2265 2267 0 -80.72(-3.44%)
Mar 21, 2018 2349 2391 2342 2348 0 -2.97(-0.13%)
Mar 20, 2018 2405 2415 2347 2351 0 -49.50(-2.06%)
Mar 19, 2018 2422 2439 2373 2400 0 -35.50(-1.46%)
Mar 16, 2018 2464 2487 2431 2436 0 -18.96(-0.77%)
Mar 15, 2018 2448 2471 2437 2455 0 +5.44(+0.22%)
Mar 14, 2018 2477 2485 2444 2449 0 -27.00(-1.09%)
Mar 13, 2018 2480 2482 2463 2476 0 -35.24(-1.40%)
Mar 12, 2018 2517 2528 2504 2512 0 -6.72(-0.27%)
Mar 09, 2018 2514 2524 2481 2518 0 +12.79(+0.51%)
Mar 08, 2018 2478 2516 2459 2506 0 +43.95(+1.79%)
Mar 07, 2018 2462 2464 2453 2462 0 -45.20(-1.80%)
Mar 06, 2018 2522 2527 2476 2507 0 +3.98(+0.16%)
Mar 05, 2018 2479 2524 2462 2503 0 +16.88(+0.68%)
Mar 02, 2018 2466 2493 2454 2486 0 +1.39(+0.06%)
Mar 01, 2018 2484 2511 2462 2485 0 +13.54(+0.55%)
Feb 28, 2018 2522 2533 2444 2471 0 -40.53(-1.61%)
Feb 27, 2018 2588 2608 2498 2512 0 -161.17(-6.03%)
Feb 26, 2018 2664 2683 2652 2673 0 +11.81(+0.44%)
Feb 23, 2018 2641 2672 2622 2661 0 +42.05(+1.61%)
Feb 22, 2018 2619 2626 2604 2619 0 -12.24(-0.47%)
Feb 21, 2018 2660 2687 2630 2631 0 -31.34(-1.18%)
Feb 20, 2018 2667 2681 2634 2663 0 -19.06(-0.71%)
Feb 16, 2018 2682 2682 2682 2682 0 -19.74(-0.73%)
Feb 15, 2018 2682 2706 2652 2701 0 +40.16(+1.51%)
Feb 14, 2018 2620 2673 2600 2661 0 +30.22(+1.15%)
Feb 13, 2018 2627 2645 2624 2631 0 +25.60(+0.98%)
Feb 12, 2018 2607 2640 2585 2605 0 +2.15(+0.08%)
Feb 09, 2018 2595 2632 2527 2603 0 +20.66(+0.80%)
Feb 08, 2018 2679 2707 2580 2583 0 -115.51(-4.28%)
Feb 07, 2018 2665 2720 2649 2698 0 +27.45(+1.03%)
Feb 06, 2018 2621 2687 2590 2671 0 +0.06(+0.00%)
Feb 05, 2018 2775 2795 2645 2671 0 -92.84(-3.36%)
Feb 02, 2018 2795 2835 2746 2763 0 -55.87(-1.98%)
Feb 01, 2018 2831 2862 2815 2819 0 -33.91(-1.19%)
Jan 31, 2018 2841 2870 2825 2853 0 +9.78(+0.34%)
Jan 30, 2018 2829 2857 2805 2843 0 +15.88(+0.56%)
Jan 29, 2018 2845 2851 2789 2828 0 -47.73(-1.66%)
Jan 26, 2018 2835 2876 2822 2875 0 +39.41(+1.39%)
Jan 25, 2018 2895 2920 2824 2836 0 -50.58(-1.75%)
Jan 24, 2018 2866 2945 2800 2886 0 +36.36(+1.28%)
Jan 23, 2018 2855 2876 2817 2850 0 -28.22(-0.98%)
Jan 22, 2018 2846 2882 2827 2878 0 +29.33(+1.03%)
Jan 19, 2018 2818 2856 2805 2849 0 +36.63(+1.30%)
Jan 18, 2018 2764 2821 2759 2812 0 +13.55(+0.48%)
Jan 17, 2018 2823 2836 2778 2799 0 -12.79(-0.45%)
Jan 16, 2018 2860 2863 2806 2812 0 -39.42(-1.38%)
Jan 12, 2018 2851 2851 2851 2851 0 -3.48(-0.12%)
Jan 11, 2018 2769 2862 2762 2854 0 +89.76(+3.25%)
Jan 10, 2018 2730 2774 2710 2765 0 +30.18(+1.10%)
Jan 09, 2018 2736 2766 2725 2735 0 +1.07(+0.04%)
Jan 08, 2018 2748 2767 2717 2733 0 -30.48(-1.10%)
Jan 05, 2018 2765 2777 2724 2764 0 +20.90(+0.76%)
Jan 04, 2018 2737 2752 2708 2743 0 +11.53(+0.42%)
Jan 03, 2018 2736 2793 2710 2731 0 -41.44(-1.49%)
Jan 02, 2018 2754 2778 2706 2773 0 +67.96(+2.51%)
Dec 29, 2017 2705 2705 2705 2705 0 -13.67(-0.50%)
Dec 28, 2017 2737 2738 2701 2719 0 -8.26(-0.30%)
Dec 27, 2017 2733 2734 2726 2727 0 -29.58(-1.07%)
Dec 26, 2017 2747 2772 2743 2756 0 +2.04(+0.07%)
Dec 22, 2017 2757 2775 2736 2754 0 -1.24(-0.04%)
Dec 21, 2017 2676 2785 2670 2756 0 +88.95(+3.34%)
Dec 20, 2017 2669 2681 2639 2667 0 +15.05(+0.57%)
Dec 19, 2017 2672 2680 2632 2652 0 -24.54(-0.92%)
Dec 18, 2017 2695 2709 2663 2676 0 -1.72(-0.06%)
Dec 15, 2017 2665 2694 2632 2678 0 +37.58(+1.42%)
Dec 14, 2017 2625 2679 2585 2640 0 +28.37(+1.09%)
Dec 13, 2017 2664 2671 2601 2612 0 -51.86(-1.95%)
Dec 12, 2017 2657 2693 2632 2664 0 +60.46(+2.32%)
Dec 11, 2017 2591 2608 2571 2603 0 +30.68(+1.19%)
Dec 08, 2017 2605 2608 2566 2573 0 +2.94(+0.11%)
Dec 07, 2017 2603 2611 2556 2570 0 -41.23(-1.58%)
Dec 06, 2017 2689 2674 2606 2611 0 -60.10(-2.25%)
Dec 05, 2017 2697 2729 2666 2671 0 -49.61(-1.82%)
Dec 04, 2017 2715 2748 2608 2721 0 +115.13(+4.42%)
Dec 01, 2017 2528 2624 2524 2606 0 +55.06(+2.16%)
Nov 30, 2017 2552 2562 2485 2551 0 +17.84(+0.70%)
Nov 29, 2017 2516 2564 2455 2533 0 +62.68(+2.54%)
Nov 28, 2017 2427 2471 2407 2470 0 +44.05(+1.82%)
Nov 27, 2017 2442 2447 2409 2426 0 -19.99(-0.82%)
Nov 24, 2017 2472 2478 2439 2446 0 -33.13(-1.34%)
Nov 22, 2017 2475 2487 2457 2479 0 +2.94(+0.12%)
Nov 21, 2017 2461 2484 2449 2476 0 +33.36(+1.37%)
Nov 20, 2017 2460 2477 2434 2443 0 -21.32(-0.87%)
Nov 17, 2017 2506 2513 2453 2464 0 -43.25(-1.72%)
Nov 16, 2017 2497 2538 2491 2507 0 -7.21(-0.29%)
Nov 15, 2017 2496 2522 2477 2515 0 +20.59(+0.83%)
Nov 14, 2017 2498 2511 2477 2494 0 -28.05(-1.11%)
Nov 13, 2017 2490 2525 2479 2522 0 +20.18(+0.81%)
Nov 10, 2017 2479 2530 2476 2502 0 +19.07(+0.77%)
Nov 09, 2017 2447 2512 2434 2483 0 +25.28(+1.03%)
Nov 08, 2017 2481 2490 2448 2457 0 -17.34(-0.70%)
Nov 07, 2017 2431 2513 2427 2475 0 +45.64(+1.88%)
Nov 06, 2017 2424 2462 2405 2429 0 +2.96(+0.12%)
Nov 03, 2017 2398 2434 2372 2426 0 +22.78(+0.95%)
Nov 02, 2017 2466 2468 2387 2403 0 -64.38(-2.61%)
Nov 01, 2017 2475 2489 2454 2468 0 +5.77(+0.23%)
Oct 31, 2017 2488 2496 2449 2462 0 -25.25(-1.02%)
Oct 30, 2017 2488 2503 2453 2487 0 -8.82(-0.35%)
Oct 27, 2017 2449 2509 2410 2496 0 +26.81(+1.09%)
Oct 26, 2017 2451 2526 2422 2469 0 -33.04(-1.32%)
Oct 25, 2017 2470 2507 2463 2502 0 +15.52(+0.62%)
Oct 24, 2017 2497 2512 2472 2487 0 -5.12(-0.21%)
Oct 23, 2017 2538 2539 2489 2492 0 -42.78(-1.69%)
Oct 20, 2017 2534 2537 2513 2535 0 +18.31(+0.73%)
Oct 19, 2017 2472 2525 2464 2516 0 +40.34(+1.63%)
Oct 18, 2017 2492 2503 2466 2476 0 -11.05(-0.44%)
Oct 17, 2017 2492 2503 2481 2487 0 -7.31(-0.29%)
Oct 16, 2017 2469 2524 2463 2494 0 +34.53(+1.40%)
Oct 13, 2017 2455 2471 2412 2460 0 +1.33(+0.05%)
Oct 12, 2017 2518 2525 2447 2459 0 -99.00(-3.87%)
Oct 11, 2017 2561 2578 2543 2558 0 -18.58(-0.72%)
Oct 10, 2017 2585 2600 2563 2576 0 -6.66(-0.26%)
Oct 09, 2017 2601 2617 2577 2583 0 -20.11(-0.77%)
Oct 06, 2017 2622 2631 2598 2603 0 -21.59(-0.82%)
Oct 05, 2017 2642 2655 2609 2625 0 -16.68(-0.63%)
Oct 04, 2017 2627 2645 2612 2641 0 +16.92(+0.64%)
Oct 03, 2017 2594 2630 2587 2624 0 +20.03(+0.77%)
Oct 02, 2017 2629 2657 2599 2604 0 -28.72(-1.09%)
Sep 29, 2017 2593 2637 2579 2633 0 +39.64(+1.53%)
Sep 28, 2017 2617 2628 2586 2593 0 -41.31(-1.57%)
Sep 27, 2017 2592 2654 2583 2635 0 +44.26(+1.71%)
Sep 26, 2017 2602 2612 2580 2590 0 -11.68(-0.45%)
Sep 25, 2017 2610 2615 2578 2602 0 -9.27(-0.35%)
Sep 22, 2017 2564 2616 2561 2611 0 +36.29(+1.41%)
Sep 21, 2017 2569 2593 2566 2575 0 +1.42(+0.06%)
Sep 20, 2017 2572 2598 2559 2574 0 +10.42(+0.41%)
Sep 19, 2017 2548 2572 2521 2563 0 +12.90(+0.51%)
Sep 18, 2017 2541 2567 2519 2550 0 +6.07(+0.24%)
Sep 15, 2017 2577 2581 2511 2544 0 -34.33(-1.33%)
Sep 14, 2017 2598 2607 2572 2579 0 -21.28(-0.82%)
Sep 13, 2017 2596 2623 2592 2600 0 +2.75(+0.11%)
Sep 12, 2017 2624 2652 2575 2597 0 +4.40(+0.17%)
Sep 11, 2017 2624 2633 2576 2593 0 -23.42(-0.90%)
Sep 08, 2017 2631 2635 2573 2616 0 -24.15(-0.91%)
Sep 07, 2017 2797 2800 2617 2640 0 -151.48(-5.43%)
Sep 06, 2017 2768 2804 2759 2792 0 +31.58(+1.14%)
Sep 05, 2017 2768 2796 2743 2760 0 -29.27(-1.05%)
Sep 01, 2017 2771 2801 2763 2789 0 +29.25(+1.06%)
Aug 31, 2017 2775 2782 2750 2760 0 -9.84(-0.36%)
Aug 30, 2017 2731 2781 2723 2770 0 +34.12(+1.25%)
Aug 29, 2017 2733 2758 2724 2736 0 -8.52(-0.31%)
Aug 28, 2017 2745 2757 2734 2744 0 +7.98(+0.29%)
Aug 25, 2017 2745 2760 2719 2736 0 +3.03(+0.11%)
Aug 24, 2017 2770 2777 2723 2733 0 -28.22(-1.02%)
Aug 23, 2017 2794 2801 2758 2762 0 -39.36(-1.41%)
Aug 22, 2017 2776 2812 2771 2801 0 +33.45(+1.21%)
Aug 21, 2017 2754 2779 2747 2768 0 +14.16(+0.51%)
Aug 18, 2017 2732 2773 2724 2753 0 +12.57(+0.46%)
Aug 17, 2017 2797 2803 2738 2741 0 -59.72(-2.13%)
Aug 16, 2017 2801 2820 2786 2801 0 -14.04(-0.50%)
Aug 15, 2017 2844 2847 2800 2815 0 -25.55(-0.90%)
Aug 14, 2017 2819 2851 2810 2840 0 +43.80(+1.57%)
Aug 11, 2017 2773 2808 2766 2796 0 +24.53(+0.88%)
Aug 10, 2017 2758 2798 2750 2772 0 -0.82(-0.03%)
Aug 09, 2017 2713 2779 2697 2773 0 +34.92(+1.28%)
Aug 08, 2017 2722 2756 2707 2738 0 +16.71(+0.61%)
Aug 07, 2017 2721 2728 2707 2721 0 +1.89(+0.07%)
Aug 04, 2017 2739 2742 2713 2719 0 -15.49(-0.57%)
Aug 03, 2017 2739 2761 2721 2735 0 -26.67(-0.97%)
Aug 02, 2017 2770 2776 2728 2761 0 -19.32(-0.69%)
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.