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 (%)
Oct 31, 2012 2245 2282 2239 2260 0 -1.44(-0.06%)
Oct 26, 2012 2262 2262 2262 0 +28.52(+1.28%)
Oct 25, 2012 2237 2266 2220 2233 0 -1.63(-0.07%)
Oct 24, 2012 2222 2259 2222 2235 0 -1.02(-0.05%)
Oct 23, 2012 2225 2254 2214 2236 0 -27.39(-1.21%)
Oct 19, 2012 2277 2292 2246 2263 0 -18.32(-0.80%)
Oct 18, 2012 2255 2295 2252 2282 0 +10.36(+0.46%)
Oct 17, 2012 2241 2283 2247 2271 0 +14.56(+0.65%)
Oct 16, 2012 2235 2271 2246 2257 0 +11.05(+0.49%)
Oct 15, 2012 2200 2252 2209 2246 0 +33.04(+1.49%)
Oct 12, 2012 2186 2225 2189 2213 0 +18.00(+0.82%)
Oct 11, 2012 2184 2220 2185 2195 0 +3.46(+0.16%)
Oct 10, 2012 2179 2203 2178 2191 0 -2.34(-0.11%)
Oct 09, 2012 2202 2233 2188 2194 0 -39.11(-1.75%)
Oct 08, 2012 2216 2244 2222 2233 0 -12.75(-0.57%)
Oct 06, 2012 2247 2269 2240 2245 0 +0.00(+0.00%)
Oct 05, 2012 2237 2269 2240 2245 0 +0.04(+0.00%)
Oct 04, 2012 2218 2258 2227 2245 0 +19.96(+0.90%)
Oct 03, 2012 2193 2239 2206 2225 0 +17.55(+0.79%)
Oct 02, 2012 2194 2224 2186 2208 0 +22.20(+1.02%)
Oct 01, 2012 2202 2221 2176 2186 0 -0.83(-0.04%)
Sep 28, 2012 2166 2201 2174 2186 0 -8.59(-0.39%)
Sep 27, 2012 2155 2202 2167 2195 0 +34.32(+1.59%)
Sep 26, 2012 2174 2195 2153 2161 0 -26.52(-1.21%)
Sep 25, 2012 2207 2235 2184 2187 0 -21.23(-0.96%)
Sep 24, 2012 2173 2222 2185 2209 0 +11.78(+0.54%)
Sep 21, 2012 2138 2217 2178 2197 0 +14.11(+0.65%)
Sep 20, 2012 2147 2189 2149 2183 0 +14.94(+0.69%)
Sep 19, 2012 2128 2177 2135 2168 0 +18.50(+0.86%)
Sep 18, 2012 2132 2161 2134 2149 0 -3.27(-0.15%)
Sep 17, 2012 2150 2171 2139 2152 0 -10.28(-0.48%)
Sep 14, 2012 2145 2180 2147 2163 0 -5.05(-0.23%)
Sep 13, 2012 2117 2173 2126 2168 0 +32.46(+1.52%)
Sep 12, 2012 2110 2145 2122 2135 0 +9.85(+0.46%)
Sep 11, 2012 2106 2141 2113 2125 0 +1.61(+0.08%)
Sep 10, 2012 2127 2143 2117 2124 0 -5.52(-0.26%)
Sep 07, 2012 2132 2142 2120 2129 0 -1.50(-0.07%)
Sep 06, 2012 2079 2135 2095 2131 0 +41.79(+2.00%)
Sep 05, 2012 2060 2098 2068 2089 0 +14.60(+0.70%)
Sep 04, 2012 2011 2089 2064 2074 0 -2.29(-0.11%)
Aug 31, 2012 2077 2077 2077 0 +4.89(+0.24%)
Aug 30, 2012 2057 2088 2063 2072 0 -13.48(-0.65%)
Aug 29, 2012 2068 2095 2078 2085 0 +1.35(+0.06%)
Aug 27, 2012 2064 2099 2074 2084 0 -0.92(-0.04%)
Aug 24, 2012 2053 2095 2061 2085 0 +8.51(+0.41%)
Aug 23, 2012 2068 2088 2067 2076 0 -6.22(-0.30%)
Aug 22, 2012 2059 2092 2072 2083 0 -3.21(-0.15%)
Aug 21, 2012 2068 2104 2077 2086 0 +2.27(+0.11%)
Aug 20, 2012 2072 2097 2071 2084 0 -5.65(-0.27%)
Aug 17, 2012 2079 2102 2076 2089 0 +2.39(+0.11%)
Aug 16, 2012 2076 2104 2079 2087 0 -1.43(-0.07%)
Aug 15, 2012 2071 2103 2074 2088 0 -2.69(-0.13%)
Aug 14, 2012 2090 2122 2085 2091 0 -6.66(-0.32%)
Aug 13, 2012 2078 2105 2077 2098 0 -2.44(-0.12%)
Aug 11, 2012 2078 2105 2077 2100 0 +0.00(+0.00%)
Aug 10, 2012 2078 2105 2077 2100 0 +8.28(+0.40%)
Aug 09, 2012 2075 2104 2076 2092 0 -1.55(-0.07%)
Aug 08, 2012 2063 2100 2066 2093 0 +2.97(+0.14%)
Aug 07, 2012 2082 2116 2079 2090 0 -4.93(-0.24%)
Aug 06, 2012 2064 2108 2071 2095 0 +11.22(+0.54%)
Aug 03, 2012 2051 2106 2056 2084 0 +41.92(+2.05%)
Aug 02, 2012 1997 2062 1999 2042 0 +23.76(+1.18%)
Aug 01, 2012 2020 2048 2012 2018 0 +23.95(+1.20%)
Jul 31, 2012 1929 2014 1976 1994 0 +2.68(+0.13%)
Jul 30, 2012 1976 2010 1977 1992 0 -2.18(-0.11%)
Jul 27, 2012 1959 2002 1962 1994 0 +35.71(+1.82%)
Jul 26, 2012 1947 1984 1949 1958 0 +26.69(+1.38%)
Jul 25, 2012 1916 1945 1915 1932 0 +4.61(+0.24%)
Jul 24, 2012 1914 1942 1909 1927 0 -4.33(-0.22%)
Jul 23, 2012 1922 1947 1916 1931 0 -33.37(-1.70%)
Jul 20, 2012 1962 1983 1956 1965 0 -15.82(-0.80%)
Jul 19, 2012 1952 1999 1961 1980 0 +12.50(+0.64%)
Jul 18, 2012 1948 1980 1949 1968 0 -2.76(-0.14%)
Jul 17, 2012 1923 1978 1933 1971 0 +34.79(+1.80%)
Jul 16, 2012 1917 1947 1921 1936 0 -7.35(-0.38%)
Jul 14, 2012 1895 1949 1902 1943 0 +0.00(+0.00%)
Jul 13, 2012 1895 1949 1902 1943 0 +39.87(+2.09%)
Jul 12, 2012 1910 1918 1888 1903 0 -19.18(-1.00%)
Jul 11, 2012 1916 1937 1901 1923 0 +6.88(+0.36%)
Jul 10, 2012 1910 1947 1904 1916 0 -6.17(-0.32%)
Jul 09, 2012 1917 1940 1914 1922 0 -12.36(-0.64%)
Jul 06, 2012 1914 1955 1922 1934 0 -7.34(-0.38%)
Jul 05, 2012 1946 1972 1934 1942 0 -27.40(-1.39%)
Jul 03, 2012 1969 1969 1969 0 -2.73(-0.14%)
Jul 02, 2012 1940 1983 1947 1972 0 +19.01(+0.97%)
Jun 30, 2012 1920 1960 1920 1953 0 -0.44(-0.02%)
Jun 29, 2012 1920 1960 1920 1953 0 +48.75(+2.56%)
Jun 28, 2012 1884 1911 1877 1904 0 -1.54(-0.08%)
Jun 27, 2012 1875 1920 1884 1906 0 +24.33(+1.29%)
Jun 26, 2012 1855 1893 1856 1882 0 +17.81(+0.96%)
Jun 25, 2012 1862 1882 1853 1864 0 -26.89(-1.42%)
Jun 22, 2012 1871 1901 1874 1891 0 +5.67(+0.30%)
Jun 21, 2012 1919 1923 1880 1885 0 -29.62(-1.55%)
Jun 20, 2012 1896 1926 1894 1915 0 +0.85(+0.04%)
Jun 19, 2012 1892 1929 1893 1914 0 +17.28(+0.91%)
Jun 18, 2012 1871 1909 1874 1896 0 +13.73(+0.73%)
Jun 15, 2012 1850 1890 1856 1883 0 +14.72(+0.79%)
Jun 14, 2012 1828 1876 1834 1868 0 +29.76(+1.62%)
Jun 13, 2012 1848 1881 1828 1838 0 -35.45(-1.89%)
Jun 12, 2012 1857 1877 1845 1874 0 +22.71(+1.23%)
Jun 11, 2012 1861 1885 1846 1851 0 -22.37(-1.19%)
Jun 08, 2012 1841 1879 1835 1873 0 +25.14(+1.36%)
Jun 07, 2012 1846 1871 1841 1848 0 +11.47(+0.62%)
Jun 06, 2012 1800 1842 1806 1837 0 +31.91(+1.77%)
Jun 05, 2012 1791 1813 1783 1805 0 +12.15(+0.68%)
Jun 04, 2012 1786 1803 1776 1793 0 +7.45(+0.42%)
Jun 02, 2012 1781 1808 1773 1785 0 +0.00(+0.00%)
Jun 01, 2012 1781 1808 1773 1785 0 -32.52(-1.79%)
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%)
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.