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 (%)
Jul 31, 2020 2839 2846 2740 2794 0 -52.08(-1.83%)
Jul 30, 2020 2889 2937 2809 2846 0 -14.01(-0.49%)
Jul 29, 2020 2825 2874 2817 2860 0 +43.22(+1.53%)
Jul 28, 2020 2794 2840 2790 2816 0 -21.72(-0.77%)
Jul 27, 2020 2817 2846 2809 2838 0 +12.56(+0.44%)
Jul 24, 2020 2832 2862 2786 2826 0 +46.58(+1.68%)
Jul 23, 2020 2794 2809 2766 2779 0 -3.26(-0.12%)
Jul 22, 2020 2778 2795 2769 2782 0 +0.95(+0.03%)
Jul 21, 2020 2754 2798 2748 2781 0 +39.77(+1.45%)
Jul 20, 2020 2748 2756 2728 2742 0 -18.49(-0.67%)
Jul 17, 2020 2779 2783 2742 2760 0 -0.47(-0.02%)
Jul 16, 2020 2734 2766 2728 2761 0 +9.77(+0.36%)
Jul 15, 2020 2694 2759 2689 2751 0 +56.48(+2.10%)
Jul 14, 2020 2618 2703 2609 2694 0 +39.86(+1.50%)
Jul 13, 2020 2648 2691 2625 2654 0 +8.54(+0.32%)
Jul 10, 2020 2562 2649 2557 2646 0 +79.90(+3.11%)
Jul 09, 2020 2598 2600 2548 2566 0 -34.81(-1.34%)
Jul 08, 2020 2626 2634 2584 2601 0 -21.82(-0.83%)
Jul 07, 2020 2627 2646 2618 2623 0 -22.43(-0.85%)
Jul 06, 2020 2615 2652 2602 2645 0 +65.54(+2.54%)
Jul 02, 2020 2635 2652 2573 2579 0 -30.78(-1.18%)
Jul 01, 2020 2605 2646 2591 2610 0 +41.94(+1.63%)
Jun 30, 2020 2536 2579 2510 2568 0 +6.06(+0.24%)
Jun 29, 2020 2553 2569 2521 2562 0 +23.62(+0.93%)
Jun 26, 2020 2526 2553 2500 2539 0 -5.35(-0.21%)
Jun 25, 2020 2532 2556 2492 2544 0 -2.15(-0.08%)
Jun 24, 2020 2602 2604 2516 2546 0 -42.83(-1.65%)
Jun 23, 2020 2577 2622 2558 2589 0 +43.72(+1.72%)
Jun 22, 2020 2568 2584 2533 2545 0 -40.77(-1.58%)
Jun 19, 2020 2638 2675 2571 2586 0 -27.12(-1.04%)
Jun 18, 2020 2588 2623 2572 2613 0 +22.15(+0.85%)
Jun 17, 2020 2626 2636 2582 2591 0 -32.06(-1.22%)
Jun 16, 2020 2675 2708 2579 2623 0 -1.53(-0.06%)
Jun 15, 2020 2580 2644 2533 2625 0 +26.99(+1.04%)
Jun 12, 2020 2610 2634 2533 2598 0 +16.59(+0.64%)
Jun 11, 2020 2678 2708 2573 2581 0 -139.06(-5.11%)
Jun 10, 2020 2771 2774 2703 2720 0 -54.41(-1.96%)
Jun 09, 2020 2816 2830 2756 2774 0 -74.38(-2.61%)
Jun 08, 2020 2770 2854 2767 2849 0 +71.58(+2.58%)
Jun 05, 2020 2778 2841 2766 2777 0 +58.68(+2.16%)
Jun 04, 2020 2694 2726 2683 2719 0 +3.34(+0.12%)
Jun 03, 2020 2700 2735 2689 2715 0 +39.59(+1.48%)
Jun 02, 2020 2639 2683 2634 2676 0 +35.44(+1.34%)
Jun 01, 2020 2599 2647 2589 2640 0 +38.80(+1.49%)
May 29, 2020 2597 2616 2547 2601 0 +2.96(+0.11%)
May 28, 2020 2625 2638 2588 2598 0 -24.01(-0.92%)
May 27, 2020 2605 2660 2599 2622 0 +28.11(+1.08%)
May 26, 2020 2585 2632 2580 2594 0 +60.05(+2.37%)
May 22, 2020 2530 2554 2514 2534 0 +8.94(+0.35%)
May 21, 2020 2540 2565 2521 2525 0 -35.36(-1.38%)
May 20, 2020 2527 2572 2517 2561 0 +60.57(+2.42%)
May 19, 2020 2479 2533 2446 2500 0 +6.38(+0.26%)
May 18, 2020 2426 2514 2416 2494 0 +135.96(+5.77%)
May 15, 2020 2318 2363 2289 2358 0 +11.04(+0.47%)
May 14, 2020 2277 2352 2237 2347 0 +54.85(+2.39%)
May 13, 2020 2313 2321 2256 2292 0 -31.96(-1.38%)
May 12, 2020 2374 2386 2323 2324 0 -54.52(-2.29%)
May 11, 2020 2384 2391 2335 2378 0 -24.83(-1.03%)
May 08, 2020 2382 2412 2364 2403 0 +66.44(+2.84%)
May 07, 2020 2339 2364 2322 2337 0 +26.58(+1.15%)
May 06, 2020 2381 2386 2305 2310 0 -59.96(-2.53%)
May 05, 2020 2392 2402 2364 2370 0 -10.27(-0.43%)
May 04, 2020 2431 2438 2353 2380 0 -43.44(-1.79%)
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.