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 (%)
Sep 30, 2009 1300 1307 1266 1284 0 -13.87(-1.07%)
Sep 29, 2009 1285 1309 1276 1298 0 +14.54(+1.13%)
Sep 28, 2009 1259 1289 1256 1283 0 +25.11(+2.00%)
Sep 25, 2009 1259 1272 1247 1258 0 -0.88(-0.07%)
Sep 24, 2009 1270 1285 1249 1259 0 -14.89(-1.17%)
Sep 23, 2009 1296 1308 1272 1274 0 -20.62(-1.59%)
Sep 22, 2009 1290 1307 1285 1294 0 +8.16(+0.63%)
Sep 21, 2009 1277 1297 1270 1286 0 -1.26(-0.10%)
Sep 18, 2009 1276 1301 1270 1287 0 +8.73(+0.68%)
Sep 17, 2009 1294 1305 1270 1279 0 -18.32(-1.41%)
Sep 16, 2009 1284 1305 1272 1297 0 +13.71(+1.07%)
Sep 15, 2009 1273 1292 1265 1283 0 +3.16(+0.25%)
Sep 14, 2009 1262 1284 1251 1280 0 +12.30(+0.97%)
Sep 11, 2009 1263 1278 1252 1268 0 +3.16(+0.25%)
Sep 10, 2009 1240 1267 1232 1265 0 +27.35(+2.21%)
Sep 09, 2009 1215 1246 1208 1237 0 +19.58(+1.61%)
Sep 08, 2009 1211 1226 1199 1218 0 +10.68(+0.88%)
Sep 07, 2009 1166 1212 1160 1207 0 +0.36(+0.03%)
Sep 04, 2009 1166 1212 1160 1207 0 +41.01(+3.52%)
Sep 03, 2009 1154 1173 1151 1166 0 +4.69(+0.40%)
Sep 02, 2009 1149 1171 1140 1161 0 +9.39(+0.82%)
Sep 01, 2009 1160 1188 1144 1152 0 -14.69(-1.26%)
Aug 31, 2009 1169 1187 1156 1166 0 -16.91(-1.43%)
Aug 28, 2009 1176 1197 1167 1183 0 +6.93(+0.59%)
Aug 27, 2009 1159 1183 1141 1176 0 +14.11(+1.21%)
Aug 26, 2009 1164 1172 1150 1162 0 -4.05(-0.35%)
Aug 25, 2009 1164 1184 1157 1166 0 +7.36(+0.64%)
Aug 24, 2009 1163 1175 1151 1159 0 -2.36(-0.20%)
Aug 21, 2009 1137 1168 1132 1161 0 +29.39(+2.60%)
Aug 20, 2009 1124 1140 1116 1132 0 +6.46(+0.57%)
Aug 19, 2009 1087 1132 1092 1125 0 +18.66(+1.69%)
Aug 18, 2009 1107 1119 1095 1107 0 +0.25(+0.02%)
Aug 17, 2009 1119 1125 1099 1106 0 -27.76(-2.45%)
Aug 14, 2009 1136 1151 1115 1134 0 -11.32(-0.99%)
Aug 13, 2009 1140 1153 1123 1146 0 +5.52(+0.48%)
Aug 12, 2009 1130 1154 1127 1140 0 +8.57(+0.76%)
Aug 11, 2009 1144 1154 1120 1131 0 -19.58(-1.70%)
Aug 10, 2009 1146 1169 1139 1151 0 -6.94(-0.60%)
Aug 07, 2009 1149 1170 1135 1158 0 +16.43(+1.44%)
Aug 06, 2009 1160 1179 1131 1142 0 -12.16(-1.05%)
Aug 05, 2009 1160 1169 1133 1154 0 -10.26(-0.88%)
Aug 04, 2009 1145 1179 1140 1164 0 +13.47(+1.17%)
Aug 03, 2009 1131 1156 1125 1150 0 +21.72(+1.92%)
Jul 31, 2009 1129 1143 1116 1129 0 -2.59(-0.23%)
Jul 30, 2009 1122 1147 1116 1131 0 +31.04(+2.82%)
Jul 29, 2009 1113 1124 1091 1100 0 -18.41(-1.65%)
Jul 28, 2009 1112 1128 1103 1119 0 -4.42(-0.39%)
Jul 27, 2009 1106 1126 1093 1123 0 +19.22(+1.74%)
Jul 24, 2009 1096 1115 1085 1104 0 +3.51(+0.32%)
Jul 23, 2009 1078 1108 1069 1100 0 +23.44(+2.18%)
Jul 22, 2009 1073 1087 1065 1077 0 -2.04(-0.19%)
Jul 21, 2009 1074 1093 1061 1079 0 +42.44(+4.09%)
Jun 26, 2009 1032 1050 1016 1037 0 -0.65(-0.06%)
Jun 25, 2009 1022 1043 1005 1037 0 +28.33(+2.81%)
Jun 24, 2009 1001 1024 993.51 1009 0 +8.78(+0.88%)
Jun 23, 2009 991.70 1014 983.70 1000 0 +18.13(+1.85%)
Jun 22, 2009 991.08 1002 970.37 981.97 0 -23.43(-2.33%)
Jun 19, 2009 1012 1023 996.08 1005 0 +6.75(+0.68%)
Jun 18, 2009 994.88 1011 982.18 998.65 0 +2.42(+0.24%)
Jun 17, 2009 984.99 1005 972.39 996.23 0 +15.74(+1.61%)
Jun 16, 2009 999.74 1008 974.26 980.48 0 -15.09(-1.52%)
Jun 15, 2009 1013 1018 984.42 995.57 0 -27.06(-2.65%)
Jun 12, 2009 1022 1030 1000 1023 0 -8.09(-0.78%)
Jun 11, 2009 1024 1049 1015 1031 0 +7.29(+0.71%)
Jun 10, 2009 1039 1044 1005 1023 0 -7.52(-0.73%)
Jun 09, 2009 1025 1040 1010 1031 0 +8.25(+0.81%)
Jun 08, 2009 1010 1034 992.52 1023 0 +13.89(+1.38%)
Jun 05, 2009 1027 1034 996.06 1009 0 -11.28(-1.11%)
Jun 04, 2009 1014 1029 996.80 1020 0 +8.11(+0.80%)
Jun 03, 2009 1016 1032 995.96 1012 0 -17.28(-1.68%)
Jun 02, 2009 1009 1039 999.15 1029 0 +16.83(+1.66%)
Jun 01, 2009 1008 1027 994.45 1012 0 +16.33(+1.64%)
May 29, 2009 1008 1013 962.71 996.10 0 -12.54(-1.24%)
May 28, 2009 1015 1033 991.05 1009 0 -0.98(-0.10%)
May 27, 2009 1029 1039 1003 1010 0 -21.28(-2.06%)
May 26, 2009 996.46 1040 991.11 1031 0 +26.25(+2.61%)
May 25, 2009 1010 1020 994.17 1005 0 +0.00(+0.00%)
May 22, 2009 1010 1020 994.17 1005 0 -4.20(-0.42%)
May 21, 2009 1019 1027 993.68 1009 0 -22.94(-2.22%)
May 20, 2009 1038 1057 1021 1032 0 -1.46(-0.14%)
May 19, 2009 1033 1054 1022 1033 0 -3.09(-0.30%)
May 18, 2009 995.86 1038 990.53 1036 0 +48.66(+4.93%)
May 15, 2009 1004 1020 979.03 987.68 0 -15.06(-1.50%)
May 14, 2009 1012 1024 993.12 1003 0 -2.92(-0.29%)
May 13, 2009 1014 1030 991.82 1006 0 -26.87(-2.60%)
May 12, 2009 1065 1071 1013 1033 0 -25.07(-2.37%)
May 11, 2009 1057 1077 1041 1058 0 -16.30(-1.52%)
May 08, 2009 1072 1093 1048 1074 0 +20.95(+1.99%)
May 07, 2009 1074 1100 1034 1053 0 -17.08(-1.60%)
May 06, 2009 1080 1094 1046 1070 0 -0.88(-0.08%)
May 05, 2009 1080 1098 1042 1071 0 -15.71(-1.45%)
May 04, 2009 1072 1107 1050 1087 0 +37.23(+3.55%)
May 01, 2009 1033 1058 1014 1049 0 +32.46(+3.19%)
Apr 30, 2009 1040 1061 1007 1017 0 +9.86(+0.98%)
Apr 29, 2009 962.27 1016 958.34 1007 0 +64.26(+6.82%)
Apr 28, 2009 923.82 958.45 919.51 942.81 0 +7.16(+0.77%)
Apr 27, 2009 925.89 950.00 910.34 935.65 0 -6.10(-0.65%)
Apr 24, 2009 929.15 953.29 915.43 941.75 0 +13.82(+1.49%)
Apr 23, 2009 936.54 946.30 907.42 927.93 0 -11.62(-1.24%)
Apr 22, 2009 935.63 961.17 929.00 939.55 0 -9.59(-1.01%)
Apr 21, 2009 921.67 954.07 915.45 949.14 0 +20.42(+2.20%)
Apr 20, 2009 947.71 956.83 917.11 928.72 0 -39.54(-4.08%)
Apr 17, 2009 975.03 988.15 948.30 968.26 0 -7.87(-0.81%)
Apr 16, 2009 948.59 983.07 935.88 976.13 0 +33.52(+3.56%)
Apr 15, 2009 917.30 948.30 909.90 942.61 0 +22.34(+2.43%)
Apr 14, 2009 935.42 943.33 911.72 920.28 0 -27.04(-2.85%)
Apr 13, 2009 936.26 957.33 919.98 947.32 0 +0.54(+0.06%)
Apr 10, 2009 933.68 955.82 921.70 946.77 0 +0.00(+0.00%)
Apr 09, 2009 933.68 955.82 921.70 946.77 0 +24.55(+2.66%)
Apr 08, 2009 909.70 927.59 894.64 922.22 0 +19.45(+2.15%)
Apr 07, 2009 912.56 924.16 896.44 902.77 0 -24.77(-2.67%)
Apr 06, 2009 918.10 935.99 904.42 927.54 0 +1.96(+0.21%)
Apr 03, 2009 922.56 937.12 901.24 925.58 0 +3.78(+0.41%)
Apr 02, 2009 898.22 937.37 888.59 921.80 0 +39.94(+4.53%)
Apr 01, 2009 848.66 886.43 840.76 881.86 0 +19.73(+2.29%)
Mar 31, 2009 863.67 878.10 849.15 862.12 0 +7.35(+0.86%)
Mar 30, 2009 880.49 885.02 841.13 854.77 0 -42.84(-4.77%)
Mar 27, 2009 900.17 915.46 879.00 897.61 0 -17.42(-1.90%)
Mar 26, 2009 887.45 919.63 881.15 915.03 0 +27.37(+3.08%)
Mar 25, 2009 888.35 911.19 861.52 887.66 0 -3.64(-0.41%)
Mar 24, 2009 889.10 917.59 878.71 891.30 0 -8.74(-0.97%)
Mar 23, 2009 866.91 902.43 849.63 900.04 0 +67.30(+8.08%)
Mar 20, 2009 853.00 863.03 821.19 832.73 0 -16.18(-1.91%)
Mar 19, 2009 870.05 879.06 834.43 848.91 0 -18.04(-2.08%)
Mar 18, 2009 843.95 884.12 833.71 866.95 0 +17.91(+2.11%)
Mar 17, 2009 814.71 852.11 809.25 849.04 0 +36.03(+4.43%)
Mar 16, 2009 835.65 852.66 808.41 813.01 0 -12.75(-1.54%)
Mar 13, 2009 832.28 848.80 804.58 825.75 0 +54.66(+7.09%)
Mar 12, 2009 732.62 775.35 723.59 771.09 0 +29.47(+3.97%)
Mar 11, 2009 737.00 761.35 727.84 741.62 0 +9.93(+1.36%)
Mar 10, 2009 693.03 736.14 683.90 731.69 0 +54.43(+8.04%)
Mar 09, 2009 697.36 720.15 669.82 677.25 0 -62.43(-8.44%)
Mar 06, 2009 749.08 770.95 717.39 739.68 0 -10.89(-1.45%)
Mar 05, 2009 772.80 783.95 743.25 750.58 0 -36.59(-4.65%)
Mar 04, 2009 778.73 803.09 763.00 787.16 0 +20.88(+2.72%)
Mar 03, 2009 783.32 800.10 755.05 766.28 0 -9.29(-1.20%)
Mar 02, 2009 791.87 800.67 762.68 775.57 0 -31.14(-3.86%)
Feb 27, 2009 806.02 831.87 793.13 806.71 0 -5.92(-0.73%)
Feb 26, 2009 838.33 856.01 806.51 812.63 0 -23.00(-2.75%)
Feb 25, 2009 831.32 856.24 811.34 835.64 0 +4.34(+0.52%)
Feb 24, 2009 774.16 836.37 769.52 831.30 0 +58.09(+7.51%)
Feb 23, 2009 791.01 811.64 769.29 773.21 0 -13.78(-1.75%)
Feb 20, 2009 783.10 803.60 766.42 786.99 0 -6.39(-0.81%)
Feb 19, 2009 800.03 823.77 779.20 793.38 0 +12.55(+1.61%)
Feb 18, 2009 809.22 815.15 764.02 780.82 0 -24.07(-2.99%)
Feb 17, 2009 818.39 829.21 788.92 804.89 0 -42.51(-5.02%)
Feb 16, 2009 852.79 864.15 832.47 847.40 0 +0.00(+0.00%)
Feb 13, 2009 852.79 864.15 832.47 847.40 0 -6.67(-0.78%)
Feb 12, 2009 827.40 857.66 818.56 854.07 0 +11.22(+1.33%)
Feb 11, 2009 846.18 860.32 826.83 842.85 0 +0.99(+0.12%)
Feb 10, 2009 873.65 891.83 831.99 841.86 0 -41.59(-4.71%)
Feb 09, 2009 886.66 896.64 861.87 883.44 0 +2.06(+0.23%)
Feb 06, 2009 866.99 903.19 855.19 881.38 0 +19.08(+2.21%)
Feb 05, 2009 859.17 880.45 840.40 862.30 0 -8.88(-1.02%)
Feb 04, 2009 867.97 909.24 848.40 871.18 0 -15.73(-1.77%)
Feb 03, 2009 883.48 897.36 862.43 886.91 0 +5.96(+0.68%)
Feb 02, 2009 869.49 891.33 859.60 880.94 0 -3.33(-0.38%)
Jan 30, 2009 917.37 930.95 875.27 884.27 0 -29.36(-3.21%)
Jan 29, 2009 930.85 947.21 905.98 913.63 0 -24.03(-2.56%)
Jan 28, 2009 903.52 943.02 895.76 937.66 0 +58.27(+6.63%)
Jan 27, 2009 878.31 897.74 863.64 879.40 0 +5.33(+0.61%)
Jan 26, 2009 871.48 898.91 857.37 874.07 0 +8.20(+0.95%)
Jan 23, 2009 841.63 877.41 821.42 865.87 0 +3.38(+0.39%)
Jan 22, 2009 866.80 884.79 841.18 862.49 0 -21.14(-2.39%)
Jan 21, 2009 843.36 885.15 832.88 883.63 0 +48.71(+5.83%)
Jan 20, 2009 894.54 904.31 832.62 834.92 0 -67.26(-7.45%)
Jan 19, 2009 904.27 920.39 869.48 902.18 0 +0.00(+0.00%)
Jan 16, 2009 904.27 920.39 869.48 902.18 0 +10.27(+1.15%)
Jan 15, 2009 871.40 906.06 839.85 891.90 0 +15.81(+1.80%)
Jan 14, 2009 890.88 900.60 861.31 876.09 0 -27.73(-3.07%)
Jan 13, 2009 910.83 925.38 890.44 903.83 0 -9.47(-1.04%)
Jan 12, 2009 945.58 954.28 899.51 913.30 0 -41.27(-4.32%)
Jan 09, 2009 988.42 993.30 944.85 954.57 0 -36.54(-3.69%)
Jan 08, 2009 960.59 1001 946.71 991.11 0 +29.27(+3.04%)
Jan 07, 2009 976.12 983.23 940.75 961.84 0 -28.73(-2.90%)
Jan 06, 2009 984.85 1010 968.74 990.57 0 +12.83(+1.31%)
Jan 05, 2009 994.47 1006 957.99 977.74 0 -25.54(-2.55%)
Jan 02, 2009 947.14 1009 937.56 1003 0 +49.74(+5.22%)
Jan 01, 2009 928.13 960.30 922.62 953.54 0 +0.00(+0.00%)
Dec 31, 2008 928.13 960.30 922.62 953.54 0 +19.78(+2.12%)
Dec 30, 2008 881.84 936.20 876.84 933.76 0 +46.37(+5.23%)
Dec 29, 2008 897.90 903.96 867.12 887.39 0 -12.89(-1.43%)
Dec 26, 2008 892.16 907.03 879.11 900.28 0 +11.01(+1.24%)
Dec 25, 2008 896.96 904.89 877.24 889.27 0 +0.00(+0.00%)
Dec 24, 2008 896.96 904.89 877.24 889.27 0 -1.64(-0.18%)
Dec 23, 2008 898.63 912.24 876.47 890.91 0 -1.80(-0.20%)
Dec 22, 2008 907.71 917.14 872.05 892.71 0 -14.61(-1.61%)
Dec 19, 2008 910.99 946.82 888.98 907.32 0 +3.94(+0.44%)
Dec 18, 2008 930.88 943.78 884.90 903.38 0 -19.63(-2.13%)
Dec 17, 2008 911.54 943.25 900.27 923.01 0 -4.78(-0.52%)
Dec 16, 2008 881.42 933.30 872.65 927.79 0 +46.89(+5.32%)
Dec 15, 2008 888.88 908.38 854.20 880.90 0 +11.28(+1.30%)
Dec 12, 2008 858.85 889.37 838.71 869.61 0 -3.43(-0.39%)
Dec 11, 2008 883.46 911.38 861.23 873.04 0 -17.93(-2.01%)
Dec 10, 2008 898.48 927.05 867.84 890.97 0 -2.49(-0.28%)
Dec 09, 2008 891.28 921.04 875.44 893.46 0 -8.05(-0.89%)
Dec 08, 2008 880.19 910.41 869.32 901.50 0 +31.06(+3.57%)
Dec 05, 2008 833.71 876.41 802.13 870.45 0 +22.70(+2.68%)
Dec 04, 2008 859.11 884.75 827.63 847.75 0 -22.59(-2.60%)
Dec 03, 2008 829.70 875.20 818.99 870.34 0 +9.81(+1.14%)
Dec 02, 2008 847.26 885.27 829.78 860.52 0 +29.80(+3.59%)
Dec 01, 2008 895.60 905.44 827.66 830.73 0 -95.02(-10.26%)
Nov 28, 2008 886.47 929.23 871.55 925.74 0 +41.94(+4.75%)
Nov 27, 2008 830.80 887.62 820.71 883.80 0 +0.00(+0.00%)
Nov 26, 2008 830.80 887.62 820.71 883.80 0 +34.95(+4.12%)
Nov 25, 2008 853.51 881.85 812.86 848.85 0 +15.46(+1.86%)
Nov 24, 2008 785.35 843.84 766.11 833.39 0 +63.19(+8.20%)
Nov 21, 2008 752.82 780.68 708.05 770.20 0 +32.57(+4.41%)
Nov 20, 2008 781.19 808.37 720.58 737.63 0 -41.56(-5.33%)
Nov 19, 2008 847.72 873.26 775.41 779.20 0 -66.29(-7.84%)
Nov 18, 2008 848.66 863.51 809.68 845.49 0 +0.46(+0.05%)
Nov 17, 2008 860.31 881.83 828.88 845.03 0 -21.87(-2.52%)
Nov 14, 2008 880.59 923.87 850.01 866.90 0 -23.31(-2.62%)
Nov 13, 2008 835.06 899.53 793.19 890.21 0 +54.98(+6.58%)
Nov 12, 2008 866.24 877.97 830.57 835.23 0 -44.67(-5.08%)
Nov 11, 2008 912.72 919.93 853.17 879.90 0 -44.24(-4.79%)
Nov 10, 2008 984.98 996.46 906.90 924.14 0 -43.79(-4.52%)
Nov 07, 2008 949.92 979.27 928.76 967.93 0 +34.24(+3.67%)
Nov 06, 2008 952.79 975.65 908.39 933.70 0 -29.53(-3.07%)
Nov 05, 2008 1012 1027 956.76 963.23 0 -53.26(-5.24%)
Nov 04, 2008 996.04 1031 971.76 1016 0 +42.33(+4.35%)
Nov 03, 2008 952.31 988.23 920.97 974.16 0 +46.19(+4.98%)
Oct 31, 2008 894.82 953.40 875.06 927.97 0 +24.91(+2.76%)
Oct 30, 2008 920.74 962.55 855.05 903.06 0 +12.73(+1.43%)
Oct 29, 2008 894.73 936.25 853.81 890.33 0 -23.53(-2.58%)
Oct 28, 2008 814.83 930.88 785.90 913.86 0 +116.82(+14.66%)
Oct 27, 2008 791.18 839.10 765.84 797.04 0 -1.02(-0.13%)
Oct 24, 2008 796.30 882.45 761.42 798.06 0 -62.35(-7.25%)
Oct 23, 2008 873.06 889.15 807.29 860.41 0 -8.56(-0.98%)
Oct 22, 2008 915.95 924.35 847.49 868.97 0 -76.00(-8.04%)
Oct 21, 2008 961.15 986.33 932.42 944.97 0 -25.11(-2.59%)
Oct 20, 2008 940.43 976.62 926.21 970.09 0 +37.16(+3.98%)
Oct 17, 2008 904.04 1022 884.64 932.92 0 +6.47(+0.70%)
Oct 16, 2008 888.39 939.35 843.81 926.45 0 +35.10(+3.94%)
Oct 15, 2008 993.06 1005 886.51 891.35 0 -114.31(-11.37%)
Oct 14, 2008 1057 1106 978.95 1006 0 -14.83(-1.45%)
Oct 13, 2008 945.40 1026 922.57 1020 0 +107.31(+11.75%)
Oct 10, 2008 935.06 970.33 838.21 913.18 0 -53.08(-5.49%)
Oct 09, 2008 1026 1060 948.36 966.26 0 -53.66(-5.26%)
Oct 08, 2008 1007 1078 979.95 1020 0 -17.76(-1.71%)
Oct 07, 2008 1104 1134 1034 1038 0 -58.02(-5.30%)
Oct 06, 2008 1107 1131 1028 1096 0 -39.03(-3.44%)
Oct 03, 2008 1157 1194 1130 1135 0 -10.76(-0.94%)
Oct 02, 2008 1198 1212 1136 1145 0 -53.35(-4.45%)
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.