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 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%)
Aug 01, 2017 2782 2816 2760 2781 0 -3.16(-0.11%)
Jul 31, 2017 2791 2806 2748 2784 0 +42.39(+1.55%)
Jul 28, 2017 2728 2748 2714 2741 0 +7.87(+0.29%)
Jul 27, 2017 2774 2787 2694 2733 0 +5.11(+0.19%)
Jul 26, 2017 2736 2766 2708 2728 0 -17.65(-0.64%)
Jul 25, 2017 2740 2764 2726 2746 0 +16.03(+0.59%)
Jul 24, 2017 2741 2746 2715 2730 0 -10.04(-0.37%)
Jul 21, 2017 2727 2764 2720 2740 0 +6.42(+0.23%)
Jul 20, 2017 2728 2754 2711 2734 0 +8.23(+0.30%)
Jul 19, 2017 2726 2738 2693 2725 0 +24.89(+0.92%)
Jul 18, 2017 2709 2710 2675 2700 0 -4.09(-0.15%)
Jul 17, 2017 2704 2714 2693 2705 0 +0.56(+0.02%)
Jul 14, 2017 2714 2723 2667 2704 0 -0.32(-0.01%)
Jul 13, 2017 2692 2710 2687 2704 0 +14.67(+0.55%)
Jul 12, 2017 2702 2710 2684 2690 0 +16.53(+0.62%)
Jul 11, 2017 2670 2688 2662 2673 0 +1.44(+0.05%)
Jul 10, 2017 2658 2685 2653 2672 0 +13.04(+0.49%)
Jul 07, 2017 2642 2671 2636 2659 0 +20.66(+0.78%)
Jul 06, 2017 2638 2663 2628 2638 0 -26.79(-1.01%)
Jul 05, 2017 2656 2673 2639 2665 0 +17.37(+0.66%)
Jul 03, 2017 2689 2705 2643 2647 0 -29.65(-1.11%)
Jun 30, 2017 2694 2695 2662 2677 0 +0.45(+0.02%)
Jun 29, 2017 2728 2741 2640 2677 0 -69.05(-2.51%)
Jun 28, 2017 2711 2759 2703 2746 0 +38.44(+1.42%)
Jun 27, 2017 2721 2732 2696 2707 0 -18.46(-0.68%)
Jun 26, 2017 2729 2738 2698 2726 0 +8.39(+0.31%)
Jun 23, 2017 2736 2745 2701 2717 0 -19.87(-0.73%)
Jun 22, 2017 2760 2778 2733 2737 0 -19.22(-0.70%)
Jun 21, 2017 2762 2772 2735 2756 0 -5.27(-0.19%)
Jun 20, 2017 2778 2807 2734 2762 0 -89.71(-3.15%)
Jun 19, 2017 2852 2861 2813 2851 0 +31.04(+1.10%)
Jun 16, 2017 2815 2827 2781 2820 0 -9.95(-0.35%)
Jun 15, 2017 2798 2837 2792 2830 0 +20.96(+0.75%)
Jun 14, 2017 2831 2835 2791 2809 0 -8.87(-0.31%)
Jun 13, 2017 2791 2826 2786 2818 0 +18.63(+0.67%)
Jun 12, 2017 2771 2835 2769 2800 0 +20.23(+0.73%)
Jun 09, 2017 2792 2805 2761 2779 0 -9.59(-0.34%)
Jun 08, 2017 2838 2848 2774 2789 0 -57.41(-2.02%)
Jun 07, 2017 2841 2853 2829 2846 0 +9.99(+0.35%)
Jun 06, 2017 2846 2849 2823 2836 0 -8.33(-0.29%)
Jun 05, 2017 2864 2869 2824 2845 0 -11.59(-0.41%)
Jun 02, 2017 2840 2871 2828 2856 0 +19.02(+0.67%)
Jun 01, 2017 2830 2848 2817 2837 0 +4.92(+0.17%)
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%)
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.