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 (%)
Feb 28, 2020 2648 2717 2581 2680 0 -34.42(-1.27%)
Feb 27, 2020 2774 2817 2707 2715 0 -86.98(-3.10%)
Feb 26, 2020 2925 2929 2799 2802 0 -63.63(-2.22%)
Feb 25, 2020 2965 2976 2854 2865 0 -90.54(-3.06%)
Feb 24, 2020 2991 3045 2946 2956 0 -83.37(-2.74%)
Feb 21, 2020 3039 3078 3028 3039 0 -16.58(-0.54%)
Feb 20, 2020 3045 3067 3022 3056 0 -0.79(-0.03%)
Feb 19, 2020 3073 3079 3047 3056 0 -9.52(-0.31%)
Feb 18, 2020 3061 3083 3041 3066 0 +7.50(+0.25%)
Feb 14, 2020 3059 3066 3036 3059 0 -0.13(-0.00%)
Feb 13, 2020 3048 3077 3034 3059 0 +1.61(+0.05%)
Feb 12, 2020 2997 3070 2988 3057 0 +74.38(+2.49%)
Feb 11, 2020 2990 2994 2952 2983 0 +15.77(+0.53%)
Feb 10, 2020 2965 2972 2940 2967 0 -4.42(-0.15%)
Feb 07, 2020 2959 2980 2941 2971 0 +7.05(+0.24%)
Feb 06, 2020 2979 3000 2944 2964 0 -4.30(-0.14%)
Feb 05, 2020 2967 3003 2956 2969 0 +26.11(+0.89%)
Feb 04, 2020 2897 2958 2887 2942 0 +97.76(+3.44%)
Feb 03, 2020 2900 2908 2842 2845 0 -31.85(-1.11%)
Jan 31, 2020 2935 2938 2864 2877 0 -60.58(-2.06%)
Jan 30, 2020 2860 2940 2848 2937 0 +49.38(+1.71%)
Jan 29, 2020 2946 2949 2876 2888 0 -46.59(-1.59%)
Jan 28, 2020 2936 2959 2919 2934 0 +3.90(+0.13%)
Jan 27, 2020 2922 2975 2914 2930 0 -33.65(-1.14%)
Jan 24, 2020 2983 2993 2938 2964 0 -62.81(-2.08%)
Jan 23, 2020 3084 3111 3016 3027 0 -110.33(-3.52%)
Jan 22, 2020 3143 3156 3126 3137 0 +7.33(+0.23%)
Jan 21, 2020 3144 3145 3098 3130 0 -15.90(-0.51%)
Jan 17, 2020 3156 3162 3120 3146 0 +36.75(+1.18%)
Jan 16, 2020 3081 3113 3072 3109 0 +37.63(+1.23%)
Jan 15, 2020 3055 3088 3051 3071 0 +17.71(+0.58%)
Jan 14, 2020 3026 3068 3019 3054 0 +12.90(+0.42%)
Jan 13, 2020 2988 3046 2984 3041 0 +48.99(+1.64%)
Jan 10, 2020 3033 3034 2988 2992 0 -33.41(-1.10%)
Jan 09, 2020 3019 3034 3004 3025 0 +6.81(+0.23%)
Jan 08, 2020 2992 3032 2979 3018 0 +25.97(+0.87%)
Jan 07, 2020 2950 3001 2948 2992 0 +16.41(+0.55%)
Jan 06, 2020 2975 2989 2966 2976 0 -20.37(-0.68%)
Jan 03, 2020 2983 3010 2967 2996 0 -21.18(-0.70%)
Jan 02, 2020 3019 3023 2989 3018 0 +22.66(+0.76%)
Dec 31, 2019 3003 3008 2980 2995 0 -11.94(-0.40%)
Dec 30, 2019 3005 3021 2992 3007 0 +2.51(+0.08%)
Dec 27, 2019 3006 3015 2989 3004 0 +6.17(+0.21%)
Dec 26, 2019 2983 3001 2972 2998 0 +27.04(+0.91%)
Dec 24, 2019 2945 2982 2944 2971 0 +26.15(+0.89%)
Dec 23, 2019 2945 2957 2935 2945 0 -0.91(-0.03%)
Dec 20, 2019 2924 2953 2891 2946 0 +28.21(+0.97%)
Dec 19, 2019 2893 2920 2878 2918 0 +28.65(+0.99%)
Dec 18, 2019 2903 2934 2883 2889 0 -8.78(-0.30%)
Dec 17, 2019 2927 2928 2889 2898 0 -8.72(-0.30%)
Dec 16, 2019 2928 2941 2893 2907 0 -1.45(-0.05%)
Dec 13, 2019 2866 2923 2857 2908 0 +32.39(+1.13%)
Dec 12, 2019 2826 2888 2824 2876 0 +55.89(+1.98%)
Dec 11, 2019 2861 2869 2814 2820 0 -39.63(-1.39%)
Dec 10, 2019 2915 2922 2853 2859 0 -64.92(-2.22%)
Dec 09, 2019 2946 2997 2914 2924 0 -20.49(-0.70%)
Dec 06, 2019 2952 2957 2930 2945 0 +12.21(+0.42%)
Dec 05, 2019 2901 2938 2886 2933 0 +30.76(+1.06%)
Dec 04, 2019 2913 2919 2891 2902 0 -7.55(-0.26%)
Dec 03, 2019 2892 2917 2874 2909 0 -3.30(-0.11%)
Dec 02, 2019 2961 2965 2907 2913 0 -34.44(-1.17%)
Nov 29, 2019 2974 2976 2938 2947 0 -16.67(-0.56%)
Nov 27, 2019 2933 2977 2917 2964 0 +46.16(+1.58%)
Nov 26, 2019 2905 2935 2889 2918 0 +18.69(+0.64%)
Nov 25, 2019 2990 2994 2893 2899 0 -88.20(-2.95%)
Nov 22, 2019 2970 2995 2953 2987 0 +27.79(+0.94%)
Nov 21, 2019 2955 2969 2921 2959 0 +11.11(+0.38%)
Nov 20, 2019 2958 2977 2924 2948 0 -35.43(-1.19%)
Nov 19, 2019 2982 2993 2967 2984 0 +11.86(+0.40%)
Nov 18, 2019 2950 2974 2934 2972 0 +9.41(+0.32%)
Nov 15, 2019 3026 3030 2952 2962 0 -50.97(-1.69%)
Nov 14, 2019 2995 3024 2987 3013 0 +14.61(+0.49%)
Nov 13, 2019 2991 3024 2980 2999 0 -4.35(-0.14%)
Nov 12, 2019 3001 3013 2985 3003 0 -1.77(-0.06%)
Nov 11, 2019 2978 3027 2977 3005 0 +7.15(+0.24%)
Nov 08, 2019 2965 3001 2946 2998 0 +30.29(+1.02%)
Nov 07, 2019 2949 2991 2927 2967 0 +44.89(+1.54%)
Nov 06, 2019 2934 2938 2881 2922 0 -9.00(-0.31%)
Nov 05, 2019 2915 2948 2894 2931 0 +21.75(+0.75%)
Nov 04, 2019 2979 2988 2897 2910 0 -46.72(-1.58%)
Nov 01, 2019 2980 2986 2939 2956 0 -0.50(-0.02%)
Oct 31, 2019 2951 2959 2897 2957 0 +9.00(+0.31%)
Oct 30, 2019 2986 2993 2930 2948 0 -38.52(-1.29%)
Oct 29, 2019 2981 3008 2972 2986 0 -9.14(-0.31%)
Oct 28, 2019 2990 3035 2940 2996 0 -8.70(-0.29%)
Oct 25, 2019 2972 3017 2956 3004 0 +52.80(+1.79%)
Oct 24, 2019 3095 3098 2927 2952 0 -57.00(-1.89%)
Oct 23, 2019 3030 3044 2991 3009 0 -8.01(-0.27%)
Oct 22, 2019 3022 3035 3007 3017 0 -14.43(-0.48%)
Oct 21, 2019 3022 3044 3014 3031 0 +28.01(+0.93%)
Oct 18, 2019 3033 3039 2993 3003 0 -22.20(-0.73%)
Oct 17, 2019 3019 3028 2995 3025 0 +21.05(+0.70%)
Oct 16, 2019 3000 3019 2982 3004 0 -2.85(-0.09%)
Oct 15, 2019 2984 3018 2970 3007 0 +28.74(+0.97%)
Oct 14, 2019 2988 2998 2966 2978 0 -21.34(-0.71%)
Oct 11, 2019 2955 3026 2942 3000 0 +66.96(+2.28%)
Oct 10, 2019 2923 2954 2916 2933 0 +10.49(+0.36%)
Oct 09, 2019 2927 2932 2900 2922 0 +18.73(+0.65%)
Oct 08, 2019 2945 2946 2876 2903 0 -34.93(-1.19%)
Oct 07, 2019 2925 2963 2920 2938 0 -6.16(-0.21%)
Oct 04, 2019 2923 2965 2917 2944 0 +39.48(+1.36%)
Oct 03, 2019 2901 2912 2872 2905 0 +4.23(+0.15%)
Oct 02, 2019 2923 2938 2892 2901 0 -31.88(-1.09%)
Oct 01, 2019 2973 3007 2929 2933 0 -33.07(-1.12%)
Sep 30, 2019 2973 2978 2947 2966 0 +15.49(+0.53%)
Sep 27, 2019 2971 2983 2919 2950 0 -4.88(-0.17%)
Sep 26, 2019 3001 3012 2915 2955 0 -58.30(-1.93%)
Sep 25, 2019 3010 3025 2980 3013 0 -2.98(-0.10%)
Sep 24, 2019 3061 3065 2987 3016 0 -19.15(-0.63%)
Sep 23, 2019 3031 3055 3027 3036 0 -7.40(-0.24%)
Sep 20, 2019 3068 3077 3031 3043 0 -24.05(-0.78%)
Sep 19, 2019 3091 3101 3060 3067 0 -18.47(-0.60%)
Sep 18, 2019 3087 3093 3052 3085 0 +16.29(+0.53%)
Sep 17, 2019 3042 3080 3019 3069 0 +18.44(+0.60%)
Sep 16, 2019 3045 3072 3017 3051 0 -33.09(-1.07%)
Sep 13, 2019 3092 3109 3078 3084 0 -8.40(-0.27%)
Sep 12, 2019 3087 3115 3062 3092 0 +27.78(+0.91%)
Sep 11, 2019 3057 3076 3040 3064 0 -3.38(-0.11%)
Sep 10, 2019 3043 3075 3032 3068 0 +11.47(+0.38%)
Sep 09, 2019 3069 3074 3036 3056 0 +5.94(+0.19%)
Sep 06, 2019 3053 3069 3038 3050 0 -0.70(-0.02%)
Sep 05, 2019 3050 3066 3023 3051 0 +56.82(+1.90%)
Sep 04, 2019 2920 3007 2911 2994 0 +101.51(+3.51%)
Sep 03, 2019 2895 2909 2869 2893 0 -26.58(-0.91%)
Aug 30, 2019 2937 2948 2904 2919 0 +3.45(+0.12%)
Aug 29, 2019 2911 2939 2899 2916 0 +29.08(+1.01%)
Aug 28, 2019 2859 2895 2846 2887 0 +16.20(+0.56%)
Aug 27, 2019 2894 2897 2859 2871 0 +10.31(+0.36%)
Aug 26, 2019 2825 2872 2811 2860 0 +58.53(+2.09%)
Aug 23, 2019 2871 2893 2791 2802 0 -86.68(-3.00%)
Aug 22, 2019 2917 2930 2879 2888 0 -21.14(-0.73%)
Aug 21, 2019 2890 2917 2870 2910 0 +9.74(+0.34%)
Aug 20, 2019 2899 2935 2884 2900 0 -7.28(-0.25%)
Aug 19, 2019 2884 2918 2881 2907 0 +52.66(+1.84%)
Aug 16, 2019 2829 2865 2811 2854 0 +52.89(+1.89%)
Aug 15, 2019 2809 2837 2781 2802 0 -2.93(-0.10%)
Aug 14, 2019 2880 2880 2792 2805 0 -77.65(-2.69%)
Aug 13, 2019 2826 2922 2819 2882 0 +60.19(+2.13%)
Aug 12, 2019 2839 2844 2805 2822 0 -31.17(-1.09%)
Aug 09, 2019 2838 2869 2818 2853 0 +12.57(+0.44%)
Aug 08, 2019 2800 2858 2792 2841 0 +58.78(+2.11%)
Aug 07, 2019 2752 2789 2714 2782 0 -19.06(-0.68%)
Aug 06, 2019 2783 2814 2751 2801 0 +27.85(+1.00%)
Aug 05, 2019 2803 2810 2741 2773 0 -64.21(-2.26%)
Aug 02, 2019 2846 2858 2806 2837 0 -18.36(-0.64%)
Aug 01, 2019 2878 2920 2847 2856 0 -20.92(-0.73%)
Jul 31, 2019 2921 2927 2845 2876 0 -60.27(-2.05%)
Jul 30, 2019 2940 2958 2913 2937 0 -18.05(-0.61%)
Jul 29, 2019 2986 2987 2944 2955 0 -28.28(-0.95%)
Jul 26, 2019 2947 3014 2944 2983 0 +2.61(+0.09%)
Jul 25, 2019 2966 3026 2931 2980 0 -21.83(-0.73%)
Jul 24, 2019 2976 3013 2958 3002 0 +29.25(+0.98%)
Jul 23, 2019 2950 2981 2941 2973 0 +33.44(+1.14%)
Jul 22, 2019 2955 2961 2924 2940 0 -12.29(-0.42%)
Jul 19, 2019 2993 2995 2947 2952 0 -29.07(-0.98%)
Jul 18, 2019 2963 2985 2950 2981 0 +5.57(+0.19%)
Jul 17, 2019 3017 3020 2969 2975 0 -45.96(-1.52%)
Jul 16, 2019 3009 3037 3001 3021 0 +19.72(+0.66%)
Jul 15, 2019 3011 3013 2985 3002 0 +4.47(+0.15%)
Jul 12, 2019 2959 3021 2950 2997 0 +37.68(+1.27%)
Jul 11, 2019 2942 2965 2935 2960 0 +18.83(+0.64%)
Jul 10, 2019 2957 2965 2905 2941 0 +46.84(+1.62%)
Jul 09, 2019 2864 2905 2852 2894 0 +24.15(+0.84%)
Jul 08, 2019 2902 2908 2864 2870 0 -39.68(-1.36%)
Jul 05, 2019 2897 2914 2880 2909 0 +0.48(+0.02%)
Jul 03, 2019 2889 2915 2885 2909 0 +27.04(+0.94%)
Jul 02, 2019 2862 2889 2853 2882 0 +11.41(+0.40%)
Jul 01, 2019 2868 2891 2843 2870 0 +27.78(+0.98%)
Jun 28, 2019 2832 2846 2812 2843 0 +21.53(+0.76%)
Jun 27, 2019 2837 2843 2777 2821 0 -3.56(-0.13%)
Jun 26, 2019 2860 2874 2814 2825 0 -40.16(-1.40%)
Jun 25, 2019 2918 2920 2859 2865 0 -57.32(-1.96%)
Jun 24, 2019 2919 2940 2908 2922 0 +3.01(+0.10%)
Jun 21, 2019 2913 2936 2900 2919 0 -7.79(-0.27%)
Jun 20, 2019 2926 2937 2902 2927 0 +33.66(+1.16%)
Jun 19, 2019 2894 2932 2883 2893 0 -0.73(-0.03%)
Jun 18, 2019 2879 2924 2872 2894 0 +41.80(+1.47%)
Jun 17, 2019 2834 2867 2815 2852 0 +20.65(+0.73%)
Jun 14, 2019 2816 2848 2794 2832 0 +28.09(+1.00%)
Jun 13, 2019 2790 2809 2779 2803 0 +15.49(+0.56%)
Jun 12, 2019 2776 2811 2773 2788 0 +15.61(+0.56%)
Jun 11, 2019 2791 2810 2757 2772 0 -1.39(-0.05%)
Jun 10, 2019 2787 2799 2761 2774 0 -11.38(-0.41%)
Jun 07, 2019 2775 2798 2759 2785 0 +23.06(+0.83%)
Jun 06, 2019 2768 2775 2739 2762 0 -5.87(-0.21%)
Jun 05, 2019 2799 2803 2761 2768 0 -8.79(-0.32%)
Jun 04, 2019 2774 2806 2761 2777 0 +32.71(+1.19%)
Jun 03, 2019 2749 2768 2725 2744 0 -2.94(-0.11%)
May 31, 2019 2766 2778 2728 2747 0 -39.21(-1.41%)
May 30, 2019 2815 2824 2764 2786 0 -10.51(-0.38%)
May 29, 2019 2817 2828 2784 2797 0 -35.81(-1.26%)
May 28, 2019 2850 2868 2824 2832 0 -5.09(-0.18%)
May 24, 2019 2848 2865 2834 2838 0 -4.37(-0.15%)
May 23, 2019 2857 2870 2825 2842 0 -35.96(-1.25%)
May 22, 2019 2877 2894 2862 2878 0 -1.77(-0.06%)
May 21, 2019 2858 2882 2835 2880 0 +38.57(+1.36%)
May 20, 2019 2883 2884 2812 2841 0 -52.15(-1.80%)
May 17, 2019 2862 2911 2858 2893 0 +21.19(+0.74%)
May 16, 2019 2835 2882 2823 2872 0 +42.57(+1.50%)
May 15, 2019 2844 2859 2805 2830 0 -24.97(-0.87%)
May 14, 2019 2816 2886 2814 2854 0 +38.82(+1.38%)
May 13, 2019 2837 2868 2805 2816 0 -60.49(-2.10%)
May 10, 2019 2847 2881 2814 2876 0 +16.32(+0.57%)
May 09, 2019 2824 2867 2811 2860 0 +18.13(+0.64%)
May 08, 2019 2851 2870 2827 2842 0 -10.58(-0.37%)
May 07, 2019 2865 2876 2825 2852 0 -33.15(-1.15%)
May 06, 2019 2854 2894 2846 2885 0 -0.54(-0.02%)
May 03, 2019 2863 2902 2846 2886 0 +42.38(+1.49%)
May 02, 2019 2896 2901 2822 2844 0 -55.18(-1.90%)
May 01, 2019 2904 2926 2890 2899 0 -8.26(-0.28%)
Apr 30, 2019 2912 2920 2875 2907 0 +1.26(+0.04%)
Apr 29, 2019 2887 2913 2871 2906 0 +23.61(+0.82%)
Apr 26, 2019 2924 2934 2862 2882 0 +16.52(+0.58%)
Apr 25, 2019 2839 2921 2813 2866 0 +61.80(+2.20%)
Apr 24, 2019 2806 2829 2787 2804 0 -3.07(-0.11%)
Apr 23, 2019 2804 2822 2787 2807 0 +0.21(+0.01%)
Apr 22, 2019 2830 2839 2796 2807 0 -34.13(-1.20%)
Apr 18, 2019 2861 2868 2814 2841 0 -9.76(-0.34%)
Apr 17, 2019 2826 2859 2808 2851 0 +36.94(+1.31%)
Apr 16, 2019 2807 2829 2785 2814 0 +11.11(+0.40%)
Apr 15, 2019 2774 2806 2769 2803 0 +28.98(+1.04%)
Apr 12, 2019 2762 2782 2749 2774 0 +14.96(+0.54%)
Apr 11, 2019 2766 2772 2745 2759 0 -4.40(-0.16%)
Apr 10, 2019 2758 2779 2734 2763 0 +13.27(+0.48%)
Apr 09, 2019 2735 2762 2720 2750 0 +14.60(+0.53%)
Apr 08, 2019 2718 2742 2702 2735 0 +12.61(+0.46%)
Apr 05, 2019 2719 2733 2710 2723 0 +5.95(+0.22%)
Apr 04, 2019 2705 2730 2692 2717 0 +14.68(+0.54%)
Apr 03, 2019 2704 2724 2681 2702 0 +15.59(+0.58%)
Apr 02, 2019 2697 2711 2671 2686 0 -18.66(-0.69%)
Apr 01, 2019 2701 2711 2679 2705 0 +28.76(+1.07%)
Mar 29, 2019 2689 2699 2650 2676 0 -23.59(-0.87%)
Mar 28, 2019 2691 2710 2681 2700 0 +9.29(+0.35%)
Mar 27, 2019 2662 2707 2658 2690 0 +31.17(+1.17%)
Mar 26, 2019 2640 2667 2628 2659 0 +33.03(+1.26%)
Mar 25, 2019 2645 2652 2609 2626 0 -16.05(-0.61%)
Mar 22, 2019 2671 2676 2631 2642 0 -37.59(-1.40%)
Mar 21, 2019 2642 2688 2628 2680 0 +26.48(+1.00%)
Mar 20, 2019 2665 2669 2606 2653 0 -13.66(-0.51%)
Mar 19, 2019 2682 2706 2661 2667 0 -10.03(-0.37%)
Mar 18, 2019 2696 2713 2673 2677 0 -32.41(-1.20%)
Mar 15, 2019 2678 2717 2653 2710 0 +34.37(+1.28%)
Mar 14, 2019 2649 2681 2640 2675 0 +20.73(+0.78%)
Mar 13, 2019 2669 2680 2641 2654 0 -1.27(-0.05%)
Mar 12, 2019 2637 2671 2623 2656 0 +19.07(+0.72%)
Mar 11, 2019 2583 2645 2570 2637 0 +57.44(+2.23%)
Mar 08, 2019 2577 2597 2557 2579 0 -9.65(-0.37%)
Mar 07, 2019 2602 2610 2572 2589 0 -15.50(-0.60%)
Mar 06, 2019 2620 2628 2590 2604 0 -4.48(-0.17%)
Mar 05, 2019 2619 2633 2596 2609 0 -6.18(-0.24%)
Mar 04, 2019 2645 2673 2591 2615 0 -19.51(-0.74%)
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.