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 28, 2010 1391 1424 1396 1405 0 -13.47(-0.95%)
May 27, 2010 1112 1420 1393 1418 0 +38.17(+2.77%)
May 26, 2010 1089 1412 1367 1380 0 +10.70(+0.78%)
May 25, 2010 1025 1372 1305 1370 0 +31.39(+2.35%)
May 24, 2010 1052 1359 1329 1338 0 -9.62(-0.71%)
May 21, 2010 1308 1372 1302 1348 0 +22.97(+1.73%)
May 20, 2010 1046 1356 1322 1325 0 -50.88(-3.70%)
May 19, 2010 1214 1393 1355 1376 0 -12.65(-0.91%)
May 18, 2010 1255 1430 1381 1388 0 -22.75(-1.61%)
May 17, 2010 1237 1421 1381 1411 0 +13.09(+0.94%)
May 14, 2010 1248 1425 1382 1398 0 -22.64(-1.59%)
May 13, 2010 1276 1450 1411 1421 0 -15.98(-1.11%)
May 12, 2010 1261 1444 1414 1437 0 +16.54(+1.16%)
May 11, 2010 1434 1446 1400 1420 0 +5.86(+0.41%)
May 10, 2010 1246 1448 1394 1414 0 +22.01(+1.58%)
May 07, 2010 1252 1438 1370 1392 0 -23.26(-1.64%)
May 06, 2010 1309 1483 1356 1415 0 -68.57(-4.62%)
May 05, 2010 1490 1513 1472 1484 0 -22.60(-1.50%)
May 04, 2010 1364 1528 1490 1507 0 -31.23(-2.03%)
May 03, 2010 1353 1546 1508 1538 0 +27.95(+1.85%)
Apr 30, 2010 1356 1529 1495 1510 0 -12.38(-0.81%)
Apr 29, 2010 1473 1529 1468 1522 0 +61.18(+4.19%)
Apr 28, 2010 1309 1485 1441 1461 0 +4.36(+0.30%)
Apr 27, 2010 1330 1497 1450 1457 0 -40.88(-2.73%)
Apr 26, 2010 1330 1510 1482 1498 0 +1.35(+0.09%)
Apr 23, 2010 1325 1501 1476 1496 0 +5.34(+0.36%)
Apr 22, 2010 1306 1497 1456 1491 0 +16.70(+1.13%)
Apr 21, 2010 1309 1483 1461 1474 0 +3.07(+0.21%)
Apr 20, 2010 1306 1480 1458 1471 0 +11.75(+0.81%)
Apr 19, 2010 1286 1466 1440 1459 0 +8.24(+0.57%)
Apr 16, 2010 1314 1481 1444 1451 0 -25.76(-1.74%)
Apr 15, 2010 1319 1487 1467 1477 0 -4.04(-0.27%)
Apr 14, 2010 1302 1484 1453 1481 0 +15.98(+1.09%)
Apr 13, 2010 1302 1471 1451 1465 0 +1.57(+0.11%)
Apr 12, 2010 1300 1473 1453 1463 0 +3.21(+0.22%)
Apr 09, 2010 1291 1467 1445 1460 0 +14.68(+1.02%)
Apr 08, 2010 1273 1452 1428 1446 0 +4.43(+0.31%)
Apr 07, 2010 1461 1468 1429 1441 0 -25.81(-1.76%)
Apr 06, 2010 1298 1476 1452 1467 0 +1.12(+0.08%)
Apr 05, 2010 1300 1474 1452 1466 0 +4.90(+0.34%)
Apr 01, 2010 1461 1461 1461 0 +8.04(+0.55%)
Mar 31, 2010 1444 1463 1438 1453 0 +7.60(+0.53%)
Mar 30, 2010 1432 1454 1427 1445 0 +3.16(+0.22%)
Mar 29, 2010 1434 1450 1427 1442 0 +8.24(+0.57%)
Mar 26, 2010 1270 1448 1424 1434 0 +0.78(+0.05%)
Mar 25, 2010 1266 1452 1422 1433 0 +8.44(+0.59%)
Mar 24, 2010 1248 1431 1408 1425 0 +4.45(+0.31%)
Mar 23, 2010 1244 1424 1401 1420 0 +12.80(+0.91%)
Mar 22, 2010 1222 1415 1382 1407 0 +12.74(+0.91%)
Mar 19, 2010 1247 1418 1386 1395 0 -12.45(-0.88%)
Mar 18, 2010 1410 1416 1398 1407 0 -2.47(-0.18%)
Mar 17, 2010 1237 1418 1397 1410 0 +7.20(+0.51%)
Mar 16, 2010 1240 1414 1392 1402 0 +3.81(+0.27%)
Mar 15, 2010 1225 1404 1387 1399 0 -5.35(-0.38%)
Mar 12, 2010 1237 1415 1390 1404 0 +6.61(+0.47%)
Mar 11, 2010 1222 1400 1379 1397 0 +4.42(+0.32%)
Mar 10, 2010 1219 1401 1378 1393 0 +5.10(+0.37%)
Mar 09, 2010 1220 1396 1376 1388 0 +2.25(+0.16%)
Mar 08, 2010 1378 1396 1369 1386 0 +4.06(+0.29%)
Mar 05, 2010 1207 1386 1362 1381 0 +15.76(+1.15%)
Mar 04, 2010 1188 1375 1345 1366 0 +10.98(+0.81%)
Mar 03, 2010 1181 1363 1344 1355 0 +8.79(+0.65%)
Mar 02, 2010 1184 1360 1338 1346 0 -1.13(-0.08%)
Mar 01, 2010 1164 1354 1326 1347 0 +20.14(+1.52%)
Feb 26, 2010 1149 1333 1305 1327 0 +11.98(+0.91%)
Feb 25, 2010 1139 1323 1290 1315 0 -6.47(-0.49%)
Feb 24, 2010 1150 1329 1304 1321 0 +9.55(+0.73%)
Feb 23, 2010 1148 1327 1303 1312 0 -8.21(-0.62%)
Feb 22, 2010 1150 1330 1309 1320 0 +6.16(+0.47%)
Feb 19, 2010 1129 1320 1289 1314 0 +11.54(+0.89%)
Feb 18, 2010 1127 1309 1289 1302 0 +5.94(+0.46%)
Feb 17, 2010 1124 1304 1285 1296 0 +14.45(+1.13%)
Feb 16, 2010 1104 1287 1264 1282 0 +19.13(+1.51%)
Feb 15, 2010 25.21 1263 1263 1263 0 -0.11(-0.01%)
Feb 12, 2010 1089 1269 1247 1263 0 -1.91(-0.15%)
Feb 11, 2010 1091 1272 1248 1265 0 +3.71(+0.29%)
Feb 10, 2010 1099 1274 1248 1261 0 -19.98(-1.56%)
Feb 09, 2010 1102 1295 1265 1281 0 +18.88(+1.50%)
Feb 08, 2010 1104 1279 1257 1262 0 -8.71(-0.69%)
Feb 05, 2010 1110 1288 1249 1271 0 -7.19(-0.56%)
Feb 04, 2010 1133 1307 1276 1278 0 -34.70(-2.64%)
Feb 03, 2010 1158 1337 1302 1313 0 -10.26(-0.78%)
Feb 02, 2010 1140 1330 1298 1323 0 +16.32(+1.25%)
Feb 01, 2010 1132 1314 1290 1307 0 +15.86(+1.23%)
Jan 29, 2010 1133 1314 1279 1291 0 -6.69(-0.52%)
Jan 28, 2010 1313 1325 1286 1298 0 -5.98(-0.46%)
Jan 27, 2010 1136 1321 1287 1304 0 -1.39(-0.11%)
Jan 26, 2010 1146 1322 1295 1305 0 -12.67(-0.96%)
Jan 25, 2010 1146 1330 1300 1318 0 +17.28(+1.33%)
Jan 22, 2010 1152 1331 1297 1300 0 -22.92(-1.73%)
Jan 21, 2010 1357 1361 1315 1323 0 -30.78(-2.27%)
Jan 20, 2010 1186 1363 1336 1354 0 -11.91(-0.87%)
Jan 19, 2010 1187 1371 1348 1366 0 +12.25(+0.90%)
Jan 18, 2010 27.32 1354 1354 1354 0 -0.03(-0.00%)
Jan 15, 2010 1201 1373 1340 1354 0 -7.56(-0.56%)
Jan 14, 2010 1191 1372 1349 1361 0 +4.10(+0.30%)
Jan 13, 2010 1343 1365 1334 1357 0 +23.68(+1.78%)
Jan 12, 2010 1181 1352 1327 1334 0 -20.19(-1.49%)
Jan 11, 2010 1191 1367 1345 1354 0 +2.85(+0.21%)
Jan 08, 2010 1179 1360 1338 1351 0 -0.39(-0.03%)
Jan 07, 2010 1171 1359 1330 1351 0 +10.35(+0.77%)
Jan 06, 2010 1342 1354 1329 1341 0 -0.55(-0.04%)
Jan 05, 2010 1341 1354 1326 1341 0 -3.45(-0.26%)
Jan 04, 2010 1335 1354 1328 1345 0 +14.50(+1.09%)
Dec 31, 2009 1330 1330 1330 0 -7.12(-0.53%)
Dec 30, 2009 1171 1348 1328 1338 0 -3.63(-0.27%)
Dec 29, 2009 1172 1352 1333 1341 0 +3.11(+0.23%)
Dec 28, 2009 1178 1347 1331 1338 0 -3.26(-0.24%)
Dec 24, 2009 1167 1347 1329 1341 0 +4.54(+0.34%)
Dec 23, 2009 1172 1347 1326 1337 0 -4.83(-0.36%)
Dec 22, 2009 1184 1356 1334 1342 0 -6.57(-0.49%)
Dec 21, 2009 1175 1362 1340 1348 0 +10.69(+0.80%)
Dec 18, 2009 1164 1346 1267 1338 0 +2.71(+0.20%)
Dec 17, 2009 1177 1349 1322 1335 0 -18.66(-1.38%)
Dec 16, 2009 1188 1366 1347 1353 0 +1.52(+0.11%)
Dec 15, 2009 1180 1360 1339 1352 0 -3.47(-0.26%)
Dec 14, 2009 1359 1366 1346 1355 0 -4.16(-0.31%)
Dec 11, 2009 1363 1372 1350 1360 0 +2.69(+0.20%)
Dec 10, 2009 1352 1372 1342 1357 0 +9.04(+0.67%)
Dec 09, 2009 1340 1354 1329 1348 0 +4.59(+0.34%)
Dec 08, 2009 1336 1350 1322 1343 0 -1.91(-0.14%)
Dec 07, 2009 1309 1351 1306 1345 0 +36.81(+2.81%)
Dec 04, 2009 1313 1325 1286 1308 0 +11.25(+0.87%)
Dec 03, 2009 1128 1315 1284 1297 0 +18.79(+1.47%)
Dec 02, 2009 1109 1288 1267 1278 0 +4.45(+0.35%)
Dec 01, 2009 1102 1286 1261 1274 0 +16.44(+1.31%)
Nov 30, 2009 1096 1270 1243 1257 0 -10.23(-0.81%)
Nov 27, 2009 1085 1277 1241 1268 0 -17.73(-1.38%)
Nov 26, 2009 1115 1292 1274 1285 0 -5.45(-0.42%)
Nov 25, 2009 1124 1297 1279 1291 0 +4.01(+0.31%)
Nov 24, 2009 1121 1295 1272 1287 0 -0.15(-0.01%)
Nov 23, 2009 1128 1307 1274 1287 0 +9.76(+0.76%)
Nov 20, 2009 1279 1287 1268 1277 0 -8.13(-0.63%)
Nov 19, 2009 1285 1296 1263 1285 0 -9.02(-0.70%)
Nov 18, 2009 1305 1313 1285 1294 0 -17.40(-1.33%)
Nov 17, 2009 1307 1323 1290 1312 0 -2.06(-0.16%)
Nov 16, 2009 1291 1318 1287 1314 0 +26.04(+2.02%)
Nov 13, 2009 1269 1294 1262 1288 0 +11.38(+0.89%)
Nov 12, 2009 1280 1296 1266 1276 0 -3.50(-0.27%)
Nov 11, 2009 1281 1294 1267 1280 0 +2.35(+0.18%)
Nov 10, 2009 1275 1292 1258 1278 0 +0.25(+0.02%)
Nov 09, 2009 1257 1283 1249 1277 0 +30.40(+2.44%)
Nov 06, 2009 1224 1260 1211 1247 0 +19.27(+1.57%)
Nov 05, 2009 1210 1238 1193 1228 0 +29.30(+2.45%)
Nov 04, 2009 1214 1238 1189 1198 0 -4.90(-0.41%)
Nov 03, 2009 1199 1215 1177 1203 0 +4.10(+0.34%)
Nov 02, 2009 1194 1220 1179 1199 0 +7.09(+0.59%)
Oct 30, 2009 1218 1232 1185 1192 0 -31.68(-2.59%)
Oct 29, 2009 1195 1231 1188 1224 0 +35.29(+2.97%)
Oct 28, 2009 1206 1214 1178 1188 0 -22.37(-1.85%)
Oct 27, 2009 1225 1243 1203 1211 0 -8.42(-0.69%)
Oct 26, 2009 1232 1257 1211 1219 0 -19.46(-1.57%)
Oct 23, 2009 1244 1262 1230 1239 0 -31.67(-2.49%)
Oct 22, 2009 1254 1277 1241 1270 0 +16.77(+1.34%)
Oct 21, 2009 1267 1294 1250 1254 0 -21.56(-1.69%)
Oct 20, 2009 1266 1288 1262 1275 0 +5.41(+0.43%)
Oct 19, 2009 1256 1275 1244 1270 0 +18.87(+1.51%)
Oct 16, 2009 1242 1262 1230 1251 0 -2.57(-0.21%)
Oct 15, 2009 1247 1272 1243 1253 0 -0.93(-0.07%)
Oct 14, 2009 1250 1265 1242 1254 0 +5.67(+0.45%)
Oct 13, 2009 1238 1264 1235 1249 0 +1.96(+0.16%)
Oct 12, 2009 1262 1268 1238 1247 0 -13.42(-1.06%)
Oct 09, 2009 1259 1270 1245 1260 0 -1.75(-0.14%)
Oct 08, 2009 1261 1277 1249 1262 0 +8.77(+0.70%)
Oct 07, 2009 1250 1264 1235 1253 0 +6.35(+0.51%)
Oct 06, 2009 1239 1265 1231 1247 0 +13.18(+1.07%)
Oct 05, 2009 1221 1246 1209 1234 0 +18.88(+1.55%)
Oct 02, 2009 1233 1244 1204 1215 0 -23.66(-1.91%)
Oct 01, 2009 1273 1286 1228 1238 0 -45.31(-3.53%)
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%)
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.