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, 2019 2766 2778 2728 2747 0 -39.21(-1.41%)
May 30, 2019 2815 2824 2764 2786 0 -10.51(-0.38%)
May 29, 2019 2817 2828 2784 2797 0 -35.81(-1.26%)
May 28, 2019 2850 2868 2824 2832 0 -5.09(-0.18%)
May 24, 2019 2848 2865 2834 2838 0 -4.37(-0.15%)
May 23, 2019 2857 2870 2825 2842 0 -35.96(-1.25%)
May 22, 2019 2877 2894 2862 2878 0 -1.77(-0.06%)
May 21, 2019 2858 2882 2835 2880 0 +38.57(+1.36%)
May 20, 2019 2883 2884 2812 2841 0 -52.15(-1.80%)
May 17, 2019 2862 2911 2858 2893 0 +21.19(+0.74%)
May 16, 2019 2835 2882 2823 2872 0 +42.57(+1.50%)
May 15, 2019 2844 2859 2805 2830 0 -24.97(-0.87%)
May 14, 2019 2816 2886 2814 2854 0 +38.82(+1.38%)
May 13, 2019 2837 2868 2805 2816 0 -60.49(-2.10%)
May 10, 2019 2847 2881 2814 2876 0 +16.32(+0.57%)
May 09, 2019 2824 2867 2811 2860 0 +18.13(+0.64%)
May 08, 2019 2851 2870 2827 2842 0 -10.58(-0.37%)
May 07, 2019 2865 2876 2825 2852 0 -33.15(-1.15%)
May 06, 2019 2854 2894 2846 2885 0 -0.54(-0.02%)
May 03, 2019 2863 2902 2846 2886 0 +42.38(+1.49%)
May 02, 2019 2896 2901 2822 2844 0 -55.18(-1.90%)
May 01, 2019 2904 2926 2890 2899 0 -8.26(-0.28%)
Apr 30, 2019 2912 2920 2875 2907 0 +1.26(+0.04%)
Apr 29, 2019 2887 2913 2871 2906 0 +23.61(+0.82%)
Apr 26, 2019 2924 2934 2862 2882 0 +16.52(+0.58%)
Apr 25, 2019 2839 2921 2813 2866 0 +61.80(+2.20%)
Apr 24, 2019 2806 2829 2787 2804 0 -3.07(-0.11%)
Apr 23, 2019 2804 2822 2787 2807 0 +0.21(+0.01%)
Apr 22, 2019 2830 2839 2796 2807 0 -34.13(-1.20%)
Apr 18, 2019 2861 2868 2814 2841 0 -9.76(-0.34%)
Apr 17, 2019 2826 2859 2808 2851 0 +36.94(+1.31%)
Apr 16, 2019 2807 2829 2785 2814 0 +11.11(+0.40%)
Apr 15, 2019 2774 2806 2769 2803 0 +28.98(+1.04%)
Apr 12, 2019 2762 2782 2749 2774 0 +14.96(+0.54%)
Apr 11, 2019 2766 2772 2745 2759 0 -4.40(-0.16%)
Apr 10, 2019 2758 2779 2734 2763 0 +13.27(+0.48%)
Apr 09, 2019 2735 2762 2720 2750 0 +14.60(+0.53%)
Apr 08, 2019 2718 2742 2702 2735 0 +12.61(+0.46%)
Apr 05, 2019 2719 2733 2710 2723 0 +5.95(+0.22%)
Apr 04, 2019 2705 2730 2692 2717 0 +14.68(+0.54%)
Apr 03, 2019 2704 2724 2681 2702 0 +15.59(+0.58%)
Apr 02, 2019 2697 2711 2671 2686 0 -18.66(-0.69%)
Apr 01, 2019 2701 2711 2679 2705 0 +28.76(+1.07%)
Mar 29, 2019 2689 2699 2650 2676 0 -23.59(-0.87%)
Mar 28, 2019 2691 2710 2681 2700 0 +9.29(+0.35%)
Mar 27, 2019 2662 2707 2658 2690 0 +31.17(+1.17%)
Mar 26, 2019 2640 2667 2628 2659 0 +33.03(+1.26%)
Mar 25, 2019 2645 2652 2609 2626 0 -16.05(-0.61%)
Mar 22, 2019 2671 2676 2631 2642 0 -37.59(-1.40%)
Mar 21, 2019 2642 2688 2628 2680 0 +26.48(+1.00%)
Mar 20, 2019 2665 2669 2606 2653 0 -13.66(-0.51%)
Mar 19, 2019 2682 2706 2661 2667 0 -10.03(-0.37%)
Mar 18, 2019 2696 2713 2673 2677 0 -32.41(-1.20%)
Mar 15, 2019 2678 2717 2653 2710 0 +34.37(+1.28%)
Mar 14, 2019 2649 2681 2640 2675 0 +20.73(+0.78%)
Mar 13, 2019 2669 2680 2641 2654 0 -1.27(-0.05%)
Mar 12, 2019 2637 2671 2623 2656 0 +19.07(+0.72%)
Mar 11, 2019 2583 2645 2570 2637 0 +57.44(+2.23%)
Mar 08, 2019 2577 2597 2557 2579 0 -9.65(-0.37%)
Mar 07, 2019 2602 2610 2572 2589 0 -15.50(-0.60%)
Mar 06, 2019 2620 2628 2590 2604 0 -4.48(-0.17%)
Mar 05, 2019 2619 2633 2596 2609 0 -6.18(-0.24%)
Mar 04, 2019 2645 2673 2591 2615 0 -19.51(-0.74%)
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.