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 (%)
Jun 30, 2020 2536 2579 2510 2568 0 +6.06(+0.24%)
Jun 29, 2020 2553 2569 2521 2562 0 +23.62(+0.93%)
Jun 26, 2020 2526 2553 2500 2539 0 -5.35(-0.21%)
Jun 25, 2020 2532 2556 2492 2544 0 -2.15(-0.08%)
Jun 24, 2020 2602 2604 2516 2546 0 -42.83(-1.65%)
Jun 23, 2020 2577 2622 2558 2589 0 +43.72(+1.72%)
Jun 22, 2020 2568 2584 2533 2545 0 -40.77(-1.58%)
Jun 19, 2020 2638 2675 2571 2586 0 -27.12(-1.04%)
Jun 18, 2020 2588 2623 2572 2613 0 +22.15(+0.85%)
Jun 17, 2020 2626 2636 2582 2591 0 -32.06(-1.22%)
Jun 16, 2020 2675 2708 2579 2623 0 -1.53(-0.06%)
Jun 15, 2020 2580 2644 2533 2625 0 +26.99(+1.04%)
Jun 12, 2020 2610 2634 2533 2598 0 +16.59(+0.64%)
Jun 11, 2020 2678 2708 2573 2581 0 -139.06(-5.11%)
Jun 10, 2020 2771 2774 2703 2720 0 -54.41(-1.96%)
Jun 09, 2020 2816 2830 2756 2774 0 -74.38(-2.61%)
Jun 08, 2020 2770 2854 2767 2849 0 +71.58(+2.58%)
Jun 05, 2020 2778 2841 2766 2777 0 +58.68(+2.16%)
Jun 04, 2020 2694 2726 2683 2719 0 +3.34(+0.12%)
Jun 03, 2020 2700 2735 2689 2715 0 +39.59(+1.48%)
Jun 02, 2020 2639 2683 2634 2676 0 +35.44(+1.34%)
Jun 01, 2020 2599 2647 2589 2640 0 +38.80(+1.49%)
May 29, 2020 2597 2616 2547 2601 0 +2.96(+0.11%)
May 28, 2020 2625 2638 2588 2598 0 -24.01(-0.92%)
May 27, 2020 2605 2660 2599 2622 0 +28.11(+1.08%)
May 26, 2020 2585 2632 2580 2594 0 +60.05(+2.37%)
May 22, 2020 2530 2554 2514 2534 0 +8.94(+0.35%)
May 21, 2020 2540 2565 2521 2525 0 -35.36(-1.38%)
May 20, 2020 2527 2572 2517 2561 0 +60.57(+2.42%)
May 19, 2020 2479 2533 2446 2500 0 +6.38(+0.26%)
May 18, 2020 2426 2514 2416 2494 0 +135.96(+5.77%)
May 15, 2020 2318 2363 2289 2358 0 +11.04(+0.47%)
May 14, 2020 2277 2352 2237 2347 0 +54.85(+2.39%)
May 13, 2020 2313 2321 2256 2292 0 -31.96(-1.38%)
May 12, 2020 2374 2386 2323 2324 0 -54.52(-2.29%)
May 11, 2020 2384 2391 2335 2378 0 -24.83(-1.03%)
May 08, 2020 2382 2412 2364 2403 0 +66.44(+2.84%)
May 07, 2020 2339 2364 2322 2337 0 +26.58(+1.15%)
May 06, 2020 2381 2386 2305 2310 0 -59.96(-2.53%)
May 05, 2020 2392 2402 2364 2370 0 -10.27(-0.43%)
May 04, 2020 2431 2438 2353 2380 0 -43.44(-1.79%)
May 01, 2020 2436 2464 2408 2424 0 -44.76(-1.81%)
Apr 30, 2020 2412 2502 2369 2469 0 -93.68(-3.66%)
Apr 29, 2020 2550 2574 2520 2562 0 +61.76(+2.47%)
Apr 28, 2020 2534 2565 2487 2501 0 -3.19(-0.13%)
Apr 27, 2020 2456 2514 2446 2504 0 +73.65(+3.03%)
Apr 24, 2020 2366 2435 2364 2430 0 +68.12(+2.88%)
Apr 23, 2020 2346 2393 2342 2362 0 +22.91(+0.98%)
Apr 22, 2020 2373 2381 2332 2339 0 +1.56(+0.07%)
Apr 21, 2020 2402 2408 2326 2338 0 -97.81(-4.02%)
Apr 20, 2020 2459 2499 2424 2435 0 -52.21(-2.10%)
Apr 17, 2020 2510 2526 2457 2488 0 +27.06(+1.10%)
Apr 16, 2020 2444 2475 2386 2460 0 +38.25(+1.58%)
Apr 15, 2020 2474 2477 2394 2422 0 -89.73(-3.57%)
Apr 14, 2020 2458 2525 2433 2512 0 +78.16(+3.21%)
Apr 13, 2020 2451 2480 2389 2434 0 -49.82(-2.01%)
Apr 09, 2020 2452 2490 2408 2484 0 +26.35(+1.07%)
Apr 08, 2020 2427 2477 2396 2457 0 +48.81(+2.03%)
Apr 07, 2020 2417 2482 2394 2408 0 +44.16(+1.87%)
Apr 06, 2020 2308 2377 2289 2364 0 +148.57(+6.71%)
Apr 03, 2020 2225 2261 2178 2216 0 -26.75(-1.19%)
Apr 02, 2020 2109 2257 2102 2242 0 +113.33(+5.32%)
Apr 01, 2020 2171 2213 2101 2129 0 -121.70(-5.41%)
Mar 31, 2020 2278 2340 2238 2251 0 -65.52(-2.83%)
Mar 30, 2020 2266 2326 2247 2316 0 +59.00(+2.61%)
Mar 27, 2020 2322 2340 2244 2257 0 -141.24(-5.89%)
Mar 26, 2020 2186 2438 2171 2399 0 +194.69(+8.83%)
Mar 25, 2020 2206 2274 2080 2204 0 -50.72(-2.25%)
Mar 24, 2020 2286 2303 2177 2255 0 +48.73(+2.21%)
Mar 23, 2020 2162 2250 2054 2206 0 +34.43(+1.59%)
Mar 20, 2020 2343 2350 2125 2171 0 -165.71(-7.09%)
Mar 19, 2020 2301 2540 2235 2337 0 +30.62(+1.33%)
Mar 18, 2020 2341 2377 2148 2307 0 -163.04(-6.60%)
Mar 17, 2020 2366 2487 2333 2470 0 +138.88(+5.96%)
Mar 16, 2020 2258 2522 2236 2331 0 -222.90(-8.73%)
Mar 13, 2020 2372 2583 2253 2554 0 +267.83(+11.72%)
Mar 12, 2020 2336 2469 2248 2286 0 -202.11(-8.12%)
Mar 11, 2020 2489 2534 2455 2488 0 -84.69(-3.29%)
Mar 10, 2020 2540 2576 2416 2573 0 +83.91(+3.37%)
Mar 09, 2020 2518 2565 2445 2489 0 -175.51(-6.59%)
Mar 06, 2020 2578 2684 2566 2664 0 -28.85(-1.07%)
Mar 05, 2020 2737 2762 2670 2693 0 -114.68(-4.08%)
Mar 04, 2020 2774 2812 2741 2808 0 +67.96(+2.48%)
Mar 03, 2020 2781 2870 2717 2740 0 -69.26(-2.47%)
Mar 02, 2020 2674 2810 2612 2809 0 +128.85(+4.81%)
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%)
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.