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, 2012 1822 1834 1798 1818 0 -7.99(-0.44%)
May 30, 2012 1833 1842 1819 1826 0 -20.72(-1.12%)
May 29, 2012 1821 1852 1823 1847 0 +17.87(+0.98%)
May 25, 2012 1829 1829 1829 0 -1.52(-0.08%)
May 24, 2012 1808 1840 1811 1830 0 +11.90(+0.65%)
May 23, 2012 1801 1823 1789 1818 0 -6.27(-0.34%)
May 22, 2012 1811 1841 1808 1825 0 +1.60(+0.09%)
May 21, 2012 1790 1826 1780 1823 0 +36.65(+2.05%)
May 18, 2012 1795 1815 1780 1786 0 -14.44(-0.80%)
May 17, 2012 1823 1844 1797 1801 0 -40.42(-2.20%)
May 16, 2012 1831 1862 1834 1841 0 +3.18(+0.17%)
May 15, 2012 1830 1866 1831 1838 0 -8.15(-0.44%)
May 14, 2012 1846 1868 1837 1846 0 -23.54(-1.26%)
May 11, 2012 1852 1893 1858 1870 0 -2.71(-0.14%)
May 10, 2012 1854 1887 1857 1872 0 +15.78(+0.85%)
May 09, 2012 1846 1876 1841 1857 0 -19.77(-1.05%)
May 08, 2012 1884 1894 1852 1876 0 -17.80(-0.94%)
May 07, 2012 1867 1906 1867 1894 0 +6.89(+0.37%)
May 04, 2012 1903 1926 1882 1887 0 -43.04(-2.23%)
May 03, 2012 1921 1953 1910 1930 0 -3.03(-0.16%)
May 02, 2012 1909 1944 1896 1933 0 -4.64(-0.24%)
May 01, 2012 1902 1957 1915 1938 0 +16.03(+0.83%)
Apr 30, 2012 1901 1932 1910 1922 0 +0.03(+0.00%)
Apr 27, 2012 1908 1934 1901 1922 0 +6.17(+0.32%)
Apr 26, 2012 1871 1931 1875 1916 0 +21.75(+1.15%)
Apr 25, 2012 1876 1904 1876 1894 0 +17.79(+0.95%)
Apr 24, 2012 1859 1888 1863 1876 0 +7.48(+0.40%)
Apr 23, 2012 1861 1881 1851 1869 0 -20.37(-1.08%)
Apr 20, 2012 1877 1905 1879 1889 0 +8.76(+0.47%)
Apr 19, 2012 1870 1905 1872 1880 0 -12.84(-0.68%)
Apr 18, 2012 1875 1905 1882 1893 0 -6.13(-0.32%)
Apr 17, 2012 1873 1907 1880 1899 0 +21.01(+1.12%)
Apr 16, 2012 1855 1885 1861 1878 0 +10.68(+0.57%)
Apr 13, 2012 1861 1887 1863 1868 0 -15.50(-0.82%)
Apr 12, 2012 1844 1890 1850 1883 0 +32.89(+1.78%)
Apr 11, 2012 1829 1861 1836 1850 0 +17.89(+0.98%)
Apr 10, 2012 1855 1872 1825 1832 0 -35.41(-1.90%)
Apr 09, 2012 1845 1876 1847 1868 0 -16.86(-0.89%)
Apr 05, 2012 1855 1891 1858 1885 0 +3.59(+0.19%)
Apr 04, 2012 1873 1894 1865 1881 0 -21.36(-1.12%)
Apr 03, 2012 1895 1920 1890 1902 0 -22.71(-1.18%)
Apr 02, 2012 1889 1932 1894 1925 0 +14.05(+0.74%)
Mar 30, 2012 1894 1920 1893 1911 0 +14.04(+0.74%)
Mar 29, 2012 1878 1900 1875 1897 0 -2.68(-0.14%)
Mar 28, 2012 1848 1919 1893 1900 0 -18.57(-0.97%)
Mar 27, 2012 1907 1933 1914 1918 0 -6.70(-0.35%)
Mar 26, 2012 1903 1931 1907 1925 0 +18.49(+0.97%)
Mar 23, 2012 1883 1912 1886 1906 0 +7.01(+0.37%)
Mar 22, 2012 1873 1911 1881 1899 0 +3.79(+0.20%)
Mar 21, 2012 1875 1908 1879 1896 0 +7.64(+0.40%)
Mar 20, 2012 1873 1898 1872 1888 0 -10.56(-0.56%)
Mar 19, 2012 1876 1906 1868 1899 0 +17.63(+0.94%)
Mar 16, 2012 1874 1896 1869 1881 0 -7.11(-0.38%)
Mar 15, 2012 1873 1899 1868 1888 0 -4.06(-0.21%)
Mar 14, 2012 1890 1913 1886 1892 0 -16.28(-0.85%)
Mar 13, 2012 1879 1911 1881 1908 0 +32.48(+1.73%)
Mar 12, 2012 1876 1890 1866 1876 0 -9.12(-0.48%)
Mar 09, 2012 1866 1893 1873 1885 0 +6.09(+0.32%)
Mar 08, 2012 1851 1887 1863 1879 0 +22.45(+1.21%)
Mar 07, 2012 1824 1864 1831 1856 0 +18.08(+0.98%)
Mar 06, 2012 1827 1857 1825 1838 0 -17.28(-0.93%)
Mar 05, 2012 1839 1866 1838 1856 0 -7.05(-0.38%)
Mar 02, 2012 1855 1881 1849 1863 0 -0.09(-0.00%)
Mar 01, 2012 1857 1875 1847 1863 0 +7.05(+0.38%)
Feb 29, 2012 1837 1871 1843 1856 0 +1.43(+0.08%)
Feb 28, 2012 1827 1866 1833 1854 0 +5.52(+0.30%)
Feb 27, 2012 1812 1860 1824 1849 0 +1.67(+0.09%)
Feb 24, 2012 1862 1873 1828 1847 0 -7.56(-0.41%)
Feb 23, 2012 1813 1863 1823 1855 0 +24.22(+1.32%)
Feb 22, 2012 1823 1840 1811 1830 0 +0.73(+0.04%)
Feb 21, 2012 1827 1848 1818 1830 0 -11.72(-0.64%)
Feb 17, 2012 1841 1841 1841 0 +18.61(+1.02%)
Feb 16, 2012 1809 1834 1801 1823 0 +8.82(+0.49%)
Feb 15, 2012 1815 1840 1798 1814 0 +36.79(+2.07%)
Feb 14, 2012 1762 1785 1760 1777 0 -5.50(-0.31%)
Feb 13, 2012 1772 1793 1770 1783 0 +13.56(+0.77%)
Feb 10, 2012 1759 1782 1758 1769 0 -20.16(-1.13%)
Feb 09, 2012 1767 1797 1766 1789 0 +12.65(+0.71%)
Feb 08, 2012 1761 1789 1753 1777 0 +7.55(+0.43%)
Feb 07, 2012 1746 1776 1747 1769 0 +5.73(+0.32%)
Feb 06, 2012 1745 1774 1749 1763 0 -4.70(-0.27%)
Feb 03, 2012 1741 1774 1747 1768 0 +27.78(+1.60%)
Feb 02, 2012 1733 1758 1731 1740 0 -6.85(-0.39%)
Feb 01, 2012 1725 1765 1728 1747 0 +16.38(+0.95%)
Jan 31, 2012 1736 1742 1714 1731 0 +9.91(+0.58%)
Jan 30, 2012 1714 1732 1693 1721 0 -3.13(-0.18%)
Jan 27, 2012 1728 1746 1716 1724 0 -6.35(-0.37%)
Jan 26, 2012 1712 1754 1709 1730 0 +23.46(+1.37%)
Jan 25, 2012 1678 1714 1679 1707 0 +11.88(+0.70%)
Jan 24, 2012 1673 1702 1680 1695 0 -5.59(-0.33%)
Jan 23, 2012 1681 1720 1689 1701 0 -0.20(-0.01%)
Jan 20, 2012 1684 1712 1681 1701 0 +4.02(+0.24%)
Jan 19, 2012 1664 1705 1671 1697 0 +14.13(+0.84%)
Jan 18, 2012 1657 1691 1659 1683 0 +14.35(+0.86%)
Jan 17, 2012 1659 1686 1656 1668 0 +10.26(+0.62%)
Jan 13, 2012 1658 1658 1658 0 -9.99(-0.60%)
Jan 12, 2012 1649 1675 1651 1668 0 +4.08(+0.25%)
Jan 11, 2012 1645 1674 1645 1664 0 +0.23(+0.01%)
Jan 10, 2012 1658 1680 1653 1664 0 +15.01(+0.91%)
Jan 09, 2012 1637 1660 1632 1649 0 +15.72(+0.96%)
Jan 06, 2012 1638 1653 1623 1633 0 -13.45(-0.82%)
Jan 05, 2012 1627 1654 1622 1646 0 +3.95(+0.24%)
Jan 04, 2012 1628 1651 1626 1643 0 +41.59(+2.60%)
Dec 30, 2011 1597 1614 1592 1601 0 +0.21(+0.01%)
Dec 29, 2011 1588 1611 1582 1601 0 +18.17(+1.15%)
Dec 28, 2011 1601 1607 1574 1583 0 -18.85(-1.18%)
Dec 27, 2011 1605 1613 1592 1601 0 +0.35(+0.02%)
Dec 23, 2011 1584 1614 1584 1601 0 +17.35(+1.10%)
Dec 21, 2011 1577 1591 1562 1584 0 +6.44(+0.41%)
Dec 20, 2011 1562 1590 1555 1577 0 +45.82(+2.99%)
Dec 19, 2011 1560 1568 1522 1531 0 -24.52(-1.58%)
Dec 16, 2011 1565 1588 1542 1556 0 -6.62(-0.42%)
Dec 15, 2011 1565 1581 1555 1563 0 +6.61(+0.42%)
Dec 14, 2011 1564 1572 1544 1556 0 -12.54(-0.80%)
Dec 13, 2011 1586 1603 1561 1569 0 -6.38(-0.41%)
Dec 12, 2011 1552 1584 1536 1575 0 +9.81(+0.63%)
Dec 09, 2011 1545 1576 1549 1565 0 +19.76(+1.28%)
Dec 08, 2011 1574 1583 1538 1545 0 -46.17(-2.90%)
Dec 07, 2011 1577 1601 1563 1592 0 -9.40(-0.59%)
Dec 06, 2011 1570 1619 1590 1601 0 -4.46(-0.28%)
Dec 05, 2011 1604 1648 1590 1605 0 -7.77(-0.48%)
Dec 02, 2011 1576 1634 1585 1613 0 +32.21(+2.04%)
Dec 01, 2011 1546 1598 1566 1581 0 -0.41(-0.03%)
Nov 30, 2011 1558 1597 1551 1581 0 +55.89(+3.66%)
Nov 29, 2011 1517 1547 1513 1525 0 +0.51(+0.03%)
Nov 28, 2011 1521 1546 1507 1525 0 +32.66(+2.19%)
Nov 25, 2011 1483 1510 1482 1492 0 +3.09(+0.21%)
Nov 24, 2011 1509 1517 1487 1489 0 -0.09(-0.01%)
Nov 23, 2011 1509 1517 1487 1489 0 -32.39(-2.13%)
Nov 22, 2011 1519 1534 1504 1522 0 -6.25(-0.41%)
Nov 21, 2011 1517 1541 1506 1528 0 -15.54(-1.01%)
Nov 18, 2011 1545 1554 1528 1543 0 +7.49(+0.49%)
Nov 17, 2011 1548 1565 1527 1536 0 -12.44(-0.80%)
Nov 16, 2011 1565 1584 1542 1548 0 -44.24(-2.78%)
Nov 15, 2011 1573 1604 1568 1593 0 +8.65(+0.55%)
Nov 14, 2011 1590 1606 1575 1584 0 -18.56(-1.16%)
Nov 11, 2011 1590 1616 1579 1603 0 +33.61(+2.14%)
Nov 10, 2011 1557 1585 1544 1569 0 +24.53(+1.59%)
Nov 09, 2011 1576 1585 1535 1544 0 -72.12(-4.46%)
Nov 08, 2011 1609 1623 1580 1617 0 +8.40(+0.52%)
Nov 07, 2011 1595 1618 1580 1608 0 +6.75(+0.42%)
Nov 04, 2011 1610 1623 1584 1601 0 -23.89(-1.47%)
Nov 03, 2011 1613 1638 1587 1625 0 +22.33(+1.39%)
Nov 02, 2011 1620 1643 1589 1603 0 +10.69(+0.67%)
Nov 01, 2011 1574 1613 1557 1592 0 -47.72(-2.91%)
Oct 31, 2011 1641 1665 1619 1640 0 +113.37(+7.43%)
Oct 28, 2011 1548 1563 1512 1527 0 -41.33(-2.64%)
Oct 27, 2011 1591 1610 1528 1568 0 -16.37(-1.03%)
Oct 26, 2011 1576 1602 1559 1584 0 -91.71(-5.47%)
Oct 25, 2011 1691 1704 1669 1676 0 -31.92(-1.87%)
Oct 24, 2011 1680 1716 1679 1708 0 +20.34(+1.21%)
Oct 21, 2011 1660 1694 1656 1688 0 +42.40(+2.58%)
Oct 20, 2011 1640 1665 1612 1645 0 +9.34(+0.57%)
Oct 19, 2011 1648 1670 1624 1636 0 -10.48(-0.64%)
Oct 18, 2011 1619 1662 1601 1646 0 +25.62(+1.58%)
Oct 17, 2011 1641 1651 1610 1621 0 -32.43(-1.96%)
Oct 14, 2011 1639 1664 1627 1653 0 +27.31(+1.68%)
Oct 13, 2011 1615 1637 1606 1626 0 -4.96(-0.30%)
Oct 12, 2011 1613 1652 1605 1631 0 +27.64(+1.72%)
Oct 11, 2011 1590 1619 1583 1603 0 -2.08(-0.13%)
Oct 10, 2011 1562 1609 1565 1605 0 +56.78(+3.67%)
Oct 07, 2011 1554 1574 1535 1548 0 -12.09(-0.77%)
Oct 06, 2011 1538 1565 1520 1561 0 +40.73(+2.68%)
Oct 05, 2011 1490 1525 1466 1520 0 +40.94(+2.77%)
Oct 04, 2011 1427 1487 1401 1479 0 +30.57(+2.11%)
Oct 03, 2011 1478 1505 1446 1448 0 -40.80(-2.74%)
Sep 30, 2011 1512 1527 1483 1489 0 -78.60(-5.01%)
Sep 29, 2011 1611 1621 1544 1568 0 -15.42(-0.97%)
Sep 28, 2011 1558 1637 1579 1583 0 -32.36(-2.00%)
Sep 27, 2011 1621 1653 1603 1615 0 +25.37(+1.60%)
Sep 26, 2011 1516 1598 1550 1590 0 +29.21(+1.87%)
Sep 23, 2011 1519 1572 1514 1561 0 +22.54(+1.47%)
Sep 22, 2011 1536 1564 1506 1538 0 -50.16(-3.16%)
Sep 21, 2011 1621 1645 1583 1589 0 -42.24(-2.59%)
Sep 20, 2011 1632 1669 1625 1631 0 -0.95(-0.06%)
Sep 19, 2011 1614 1641 1599 1632 0 -9.15(-0.56%)
Sep 16, 2011 1636 1654 1613 1641 0 +7.06(+0.43%)
Sep 15, 2011 1623 1643 1601 1634 0 +28.82(+1.80%)
Sep 14, 2011 1586 1624 1567 1605 0 +30.08(+1.91%)
Sep 13, 2011 1548 1582 1537 1575 0 +33.99(+2.21%)
Sep 12, 2011 1522 1552 1506 1541 0 +1.02(+0.07%)
Sep 09, 2011 1561 1574 1529 1540 0 -35.26(-2.24%)
Sep 08, 2011 1578 1600 1565 1575 0 -12.80(-0.81%)
Sep 07, 2011 1561 1594 1555 1588 0 +44.27(+2.87%)
Sep 06, 2011 1516 1551 1505 1544 0 -20.55(-1.31%)
Sep 05, 2011 1567 1590 1553 1564 0 +0.10(+0.01%)
Sep 02, 2011 1567 1590 1553 1564 0 -44.25(-2.75%)
Sep 01, 2011 1607 1634 1597 1608 0 -2.63(-0.16%)
Aug 31, 2011 1602 1633 1590 1611 0 +22.66(+1.43%)
Aug 30, 2011 1564 1604 1559 1588 0 +11.73(+0.74%)
Aug 29, 2011 1530 1581 1537 1577 0 +46.49(+3.04%)
Aug 26, 2011 1487 1539 1465 1530 0 +22.92(+1.52%)
Aug 25, 2011 1529 1541 1494 1507 0 -18.11(-1.19%)
Aug 24, 2011 1491 1535 1492 1525 0 +22.08(+1.47%)
Aug 23, 2011 1477 1510 1462 1503 0 +28.79(+1.95%)
Aug 22, 2011 1512 1524 1468 1474 0 -11.85(-0.80%)
Aug 19, 2011 1490 1528 1480 1486 0 -26.03(-1.72%)
Aug 18, 2011 1538 1563 1495 1512 0 -77.22(-4.86%)
Aug 17, 2011 1590 1614 1573 1590 0 +2.01(+0.13%)
Aug 16, 2011 1573 1605 1566 1588 0 -10.39(-0.65%)
Aug 15, 2011 1568 1604 1559 1598 0 +36.26(+2.32%)
Aug 12, 2011 1552 1578 1540 1562 0 +18.77(+1.22%)
Aug 11, 2011 1477 1565 1471 1543 0 +61.75(+4.17%)
Aug 10, 2011 1496 1530 1461 1481 0 -40.92(-2.69%)
Aug 09, 2011 1521 1539 1422 1522 0 +41.81(+2.82%)
Aug 08, 2011 1557 1580 1477 1480 0 -116.52(-7.30%)
Aug 05, 2011 1616 1645 1543 1597 0 +2.03(+0.13%)
Aug 04, 2011 1644 1656 1584 1595 0 -80.28(-4.79%)
Aug 03, 2011 1668 1690 1632 1675 0 +5.77(+0.35%)
Aug 02, 2011 1703 1728 1666 1669 0 -61.12(-3.53%)
Aug 01, 2011 1746 1766 1707 1730 0 -13.27(-0.76%)
Jul 29, 2011 1734 1768 1726 1744 0 -16.21(-0.92%)
Jul 28, 2011 1768 1792 1751 1760 0 -26.19(-1.47%)
Jul 27, 2011 1801 1813 1777 1786 0 -34.02(-1.87%)
Jul 26, 2011 1805 1833 1805 1820 0 +0.06(+0.00%)
Jul 25, 2011 1805 1834 1803 1820 0 -4.57(-0.25%)
Jul 22, 2011 1807 1831 1807 1825 0 +7.70(+0.42%)
Jul 21, 2011 1791 1830 1788 1817 0 +35.27(+1.98%)
Jul 20, 2011 1787 1807 1775 1782 0 -14.17(-0.79%)
Jul 19, 2011 1762 1804 1769 1796 0 +37.44(+2.13%)
Jul 18, 2011 1768 1787 1744 1758 0 -26.87(-1.51%)
Jul 15, 2011 1785 1803 1769 1785 0 -6.40(-0.36%)
Jul 14, 2011 1795 1824 1780 1792 0 -9.97(-0.55%)
Jul 13, 2011 1791 1828 1786 1802 0 +7.16(+0.40%)
Jul 12, 2011 1794 1823 1784 1794 0 -16.53(-0.91%)
Jul 11, 2011 1809 1840 1789 1811 0 -41.99(-2.27%)
Jul 08, 2011 1842 1870 1833 1853 0 -30.33(-1.61%)
Jul 07, 2011 1872 1899 1873 1883 0 +8.48(+0.45%)
Jul 06, 2011 1887 1900 1866 1875 0 -25.87(-1.36%)
Jul 05, 2011 1879 1916 1880 1901 0 +9.71(+0.51%)
Jul 04, 2011 1860 1899 1858 1891 0 +0.13(+0.01%)
Jul 01, 2011 1860 1899 1857 1891 0 +2.92(+0.15%)
Jun 30, 2011 1866 1906 1863 1888 0 +19.13(+1.02%)
Jun 29, 2011 1849 1883 1851 1869 0 +14.55(+0.78%)
Jun 28, 2011 1597 1857 1819 1854 0 +30.32(+1.66%)
Jun 27, 2011 1788 1833 1784 1824 0 +33.25(+1.86%)
Jun 24, 2011 1794 1814 1780 1791 0 -8.79(-0.49%)
Jun 23, 2011 1784 1805 1772 1799 0 -12.58(-0.69%)
Jun 22, 2011 1806 1832 1806 1812 0 -10.84(-0.59%)
Jun 21, 2011 1569 1829 1784 1823 0 +37.57(+2.10%)
Jun 20, 2011 1787 1795 1772 1785 0 -3.54(-0.20%)
Jun 17, 2011 1781 1803 1773 1789 0 +16.37(+0.92%)
Jun 16, 2011 1771 1792 1759 1772 0 -11.62(-0.65%)
Jun 15, 2011 1794 1811 1778 1784 0 -32.51(-1.79%)
Jun 14, 2011 1798 1826 1804 1817 0 +23.12(+1.29%)
Jun 13, 2011 1802 1815 1784 1793 0 -8.12(-0.45%)
Jun 10, 2011 1812 1829 1797 1802 0 -35.62(-1.94%)
Jun 09, 2011 1825 1844 1818 1837 0 +13.24(+0.73%)
Jun 08, 2011 1819 1846 1813 1824 0 -7.35(-0.40%)
Jun 07, 2011 1824 1855 1822 1831 0 +10.79(+0.59%)
Jun 06, 2011 1825 1850 1817 1821 0 -23.70(-1.29%)
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.