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, 2018 2152 2154 2092 2127 0 -20.62(-0.96%)
May 30, 2018 2162 2165 2136 2148 0 -3.32(-0.15%)
May 29, 2018 2157 2179 2141 2151 0 -20.15(-0.93%)
May 25, 2018 2171 2171 2171 2171 0 +6.19(+0.29%)
May 24, 2018 2175 2192 2141 2165 0 -17.01(-0.78%)
May 23, 2018 2184 2209 2174 2182 0 -41.98(-1.89%)
May 22, 2018 2217 2239 2209 2224 0 +12.84(+0.58%)
May 21, 2018 2240 2248 2202 2211 0 -23.76(-1.06%)
May 18, 2018 2221 2241 2206 2235 0 +15.17(+0.68%)
May 17, 2018 2238 2250 2216 2220 0 -12.20(-0.55%)
May 16, 2018 2203 2243 2195 2232 0 +36.65(+1.67%)
May 15, 2018 2196 2201 2175 2195 0 -10.69(-0.48%)
May 14, 2018 2191 2215 2181 2206 0 +13.44(+0.61%)
May 11, 2018 2172 2200 2165 2193 0 +19.64(+0.90%)
May 10, 2018 2117 2178 2112 2173 0 +58.50(+2.77%)
May 09, 2018 2103 2135 2089 2114 0 +10.90(+0.52%)
May 08, 2018 2176 2211 2098 2104 0 -120.00(-5.40%)
May 07, 2018 2201 2226 2186 2224 0 +27.28(+1.24%)
May 04, 2018 2134 2205 2132 2196 0 +59.09(+2.76%)
May 03, 2018 2150 2157 2107 2137 0 -21.82(-1.01%)
May 02, 2018 2204 2208 2151 2159 0 -49.19(-2.23%)
May 01, 2018 2168 2213 2154 2208 0 +39.91(+1.84%)
Apr 30, 2018 2205 2226 2164 2168 0 -29.80(-1.36%)
Apr 27, 2018 2279 2282 2196 2198 0 -95.71(-4.17%)
Apr 26, 2018 2352 2365 2273 2294 0 -54.75(-2.33%)
Apr 25, 2018 2285 2382 2272 2349 0 +54.37(+2.37%)
Apr 24, 2018 2341 2356 2282 2294 0 -31.35(-1.35%)
Apr 23, 2018 2285 2329 2278 2326 0 +42.54(+1.86%)
Apr 20, 2018 2308 2325 2273 2283 0 -20.22(-0.88%)
Apr 19, 2018 2295 2326 2278 2303 0 +8.13(+0.35%)
Apr 18, 2018 2299 2316 2288 2295 0 -0.04(-0.00%)
Apr 17, 2018 2323 2331 2279 2295 0 -12.50(-0.54%)
Apr 16, 2018 2294 2322 2268 2308 0 +34.34(+1.51%)
Apr 13, 2018 2291 2306 2261 2273 0 -8.84(-0.39%)
Apr 12, 2018 2313 2330 2259 2282 0 -12.49(-0.54%)
Apr 11, 2018 2296 2327 2290 2295 0 -18.75(-0.81%)
Apr 10, 2018 2336 2349 2292 2313 0 -3.93(-0.17%)
Apr 09, 2018 2344 2357 2312 2317 0 -8.92(-0.38%)
Apr 06, 2018 2336 2355 2310 2326 0 -32.01(-1.36%)
Apr 05, 2018 2354 2372 2339 2358 0 +20.10(+0.86%)
Apr 04, 2018 2263 2345 2254 2338 0 +51.90(+2.27%)
Apr 03, 2018 2281 2294 2247 2286 0 +1.11(+0.05%)
Apr 02, 2018 2321 2337 2267 2285 0 -40.04(-1.72%)
Mar 29, 2018 2325 2325 2325 2325 0 +54.86(+2.42%)
Mar 28, 2018 2267 2310 2259 2270 0 +16.92(+0.75%)
Mar 27, 2018 2293 2310 2235 2253 0 -32.11(-1.40%)
Mar 26, 2018 2296 2302 2232 2285 0 +27.03(+1.20%)
Mar 23, 2018 2294 2302 2257 2258 0 -8.83(-0.39%)
Mar 22, 2018 2327 2333 2265 2267 0 -80.72(-3.44%)
Mar 21, 2018 2349 2391 2342 2348 0 -2.97(-0.13%)
Mar 20, 2018 2405 2415 2347 2351 0 -49.50(-2.06%)
Mar 19, 2018 2422 2439 2373 2400 0 -35.50(-1.46%)
Mar 16, 2018 2464 2487 2431 2436 0 -18.96(-0.77%)
Mar 15, 2018 2448 2471 2437 2455 0 +5.44(+0.22%)
Mar 14, 2018 2477 2485 2444 2449 0 -27.00(-1.09%)
Mar 13, 2018 2480 2482 2463 2476 0 -35.24(-1.40%)
Mar 12, 2018 2517 2528 2504 2512 0 -6.72(-0.27%)
Mar 09, 2018 2514 2524 2481 2518 0 +12.79(+0.51%)
Mar 08, 2018 2478 2516 2459 2506 0 +43.95(+1.79%)
Mar 07, 2018 2462 2464 2453 2462 0 -45.20(-1.80%)
Mar 06, 2018 2522 2527 2476 2507 0 +3.98(+0.16%)
Mar 05, 2018 2479 2524 2462 2503 0 +16.88(+0.68%)
Mar 02, 2018 2466 2493 2454 2486 0 +1.39(+0.06%)
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.