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, 2017 2800 2838 2793 2832 0 +33.45(+1.20%)
May 30, 2017 2793 2832 2778 2799 0 +12.16(+0.44%)
May 26, 2017 2747 2792 2743 2787 0 +32.55(+1.18%)
May 25, 2017 2765 2785 2742 2754 0 +2.57(+0.09%)
May 24, 2017 2725 2760 2708 2752 0 +29.80(+1.09%)
May 23, 2017 2719 2733 2695 2722 0 +12.12(+0.45%)
May 22, 2017 2680 2715 2665 2710 0 +38.50(+1.44%)
May 19, 2017 2633 2676 2623 2671 0 +19.82(+0.75%)
May 18, 2017 2638 2676 2615 2651 0 +32.69(+1.25%)
May 17, 2017 2656 2666 2608 2619 0 -43.89(-1.65%)
May 16, 2017 2680 2683 2651 2663 0 -9.23(-0.35%)
May 15, 2017 2669 2687 2664 2672 0 -0.39(-0.01%)
May 12, 2017 2688 2690 2664 2672 0 -18.44(-0.69%)
May 11, 2017 2667 2696 2663 2691 0 +7.53(+0.28%)
May 10, 2017 2679 2687 2660 2683 0 -0.96(-0.04%)
May 09, 2017 2690 2699 2662 2684 0 -11.40(-0.42%)
May 08, 2017 2705 2710 2666 2695 0 +8.76(+0.33%)
May 05, 2017 2656 2690 2636 2687 0 +50.68(+1.92%)
May 04, 2017 2642 2663 2605 2636 0 -16.28(-0.61%)
May 03, 2017 2721 2723 2627 2652 0 -64.20(-2.36%)
May 02, 2017 2716 2722 2694 2716 0 +8.35(+0.31%)
May 01, 2017 2727 2736 2695 2708 0 -8.82(-0.32%)
Apr 28, 2017 2741 2744 2702 2717 0 -28.95(-1.05%)
Apr 27, 2017 2742 2808 2718 2746 0 +48.49(+1.80%)
Apr 26, 2017 2688 2721 2676 2697 0 +20.41(+0.76%)
Apr 25, 2017 2646 2683 2643 2677 0 +33.05(+1.25%)
Apr 24, 2017 2646 2683 2640 2644 0 -5.12(-0.19%)
Apr 21, 2017 2641 2660 2635 2649 0 +5.89(+0.22%)
Apr 20, 2017 2631 2655 2621 2643 0 +29.18(+1.12%)
Apr 19, 2017 2626 2642 2605 2614 0 +2.57(+0.10%)
Apr 18, 2017 2587 2627 2576 2611 0 +18.82(+0.73%)
Apr 17, 2017 2606 2615 2583 2593 0 -3.69(-0.14%)
Apr 13, 2017 2619 2622 2587 2596 0 -18.47(-0.71%)
Apr 12, 2017 2614 2631 2600 2615 0 +7.07(+0.27%)
Apr 11, 2017 2634 2636 2600 2608 0 -27.54(-1.05%)
Apr 10, 2017 2652 2663 2626 2635 0 -15.95(-0.60%)
Apr 07, 2017 2665 2668 2642 2651 0 -7.45(-0.28%)
Apr 06, 2017 2610 2675 2605 2659 0 +44.23(+1.69%)
Apr 05, 2017 2645 2660 2608 2614 0 -27.88(-1.06%)
Apr 04, 2017 2625 2651 2623 2642 0 +16.41(+0.62%)
Apr 03, 2017 2624 2651 2612 2626 0 -4.86(-0.18%)
Mar 31, 2017 2619 2639 2608 2631 0 +6.64(+0.25%)
Mar 30, 2017 2596 2627 2594 2624 0 +19.88(+0.76%)
Mar 29, 2017 2583 2610 2578 2604 0 +9.31(+0.36%)
Mar 28, 2017 2583 2607 2566 2595 0 +2.37(+0.09%)
Mar 27, 2017 2592 2605 2573 2593 0 -12.26(-0.47%)
Mar 24, 2017 2597 2618 2585 2605 0 +9.10(+0.35%)
Mar 23, 2017 2582 2614 2570 2596 0 +11.84(+0.46%)
Mar 22, 2017 2591 2599 2566 2584 0 -0.98(-0.04%)
Mar 21, 2017 2617 2625 2580 2585 0 -29.66(-1.13%)
Mar 20, 2017 2622 2636 2609 2614 0 -3.81(-0.15%)
Mar 17, 2017 2642 2648 2609 2618 0 -11.31(-0.43%)
Mar 16, 2017 2632 2652 2620 2630 0 -3.61(-0.14%)
Mar 15, 2017 2615 2639 2605 2633 0 +26.66(+1.02%)
Mar 14, 2017 2596 2622 2589 2607 0 +5.08(+0.20%)
Mar 13, 2017 2604 2616 2589 2601 0 -3.40(-0.13%)
Mar 10, 2017 2623 2626 2590 2605 0 -7.05(-0.27%)
Mar 09, 2017 2601 2621 2593 2612 0 +13.77(+0.53%)
Mar 08, 2017 2601 2615 2593 2598 0 -16.66(-0.64%)
Mar 07, 2017 2615 2631 2603 2615 0 +6.88(+0.26%)
Mar 06, 2017 2586 2613 2574 2608 0 +11.59(+0.45%)
Mar 03, 2017 2612 2616 2592 2596 0 -15.02(-0.58%)
Mar 02, 2017 2620 2623 2593 2611 0 -13.43(-0.51%)
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.