Skip to main content
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, 2017 2791 2806 2748 2784 0 +42.39(+1.55%)
Jul 28, 2017 2728 2748 2714 2741 0 +7.87(+0.29%)
Jul 27, 2017 2774 2787 2694 2733 0 +5.11(+0.19%)
Jul 26, 2017 2736 2766 2708 2728 0 -17.65(-0.64%)
Jul 25, 2017 2740 2764 2726 2746 0 +16.03(+0.59%)
Jul 24, 2017 2741 2746 2715 2730 0 -10.04(-0.37%)
Jul 21, 2017 2727 2764 2720 2740 0 +6.42(+0.23%)
Jul 20, 2017 2728 2754 2711 2734 0 +8.23(+0.30%)
Jul 19, 2017 2726 2738 2693 2725 0 +24.89(+0.92%)
Jul 18, 2017 2709 2710 2675 2700 0 -4.09(-0.15%)
Jul 17, 2017 2704 2714 2693 2705 0 +0.56(+0.02%)
Jul 14, 2017 2714 2723 2667 2704 0 -0.32(-0.01%)
Jul 13, 2017 2692 2710 2687 2704 0 +14.67(+0.55%)
Jul 12, 2017 2702 2710 2684 2690 0 +16.53(+0.62%)
Jul 11, 2017 2670 2688 2662 2673 0 +1.44(+0.05%)
Jul 10, 2017 2658 2685 2653 2672 0 +13.04(+0.49%)
Jul 07, 2017 2642 2671 2636 2659 0 +20.66(+0.78%)
Jul 06, 2017 2638 2663 2628 2638 0 -26.79(-1.01%)
Jul 05, 2017 2656 2673 2639 2665 0 +17.37(+0.66%)
Jul 03, 2017 2689 2705 2643 2647 0 -29.65(-1.11%)
Jun 30, 2017 2694 2695 2662 2677 0 +0.45(+0.02%)
Jun 29, 2017 2728 2741 2640 2677 0 -69.05(-2.51%)
Jun 28, 2017 2711 2759 2703 2746 0 +38.44(+1.42%)
Jun 27, 2017 2721 2732 2696 2707 0 -18.46(-0.68%)
Jun 26, 2017 2729 2738 2698 2726 0 +8.39(+0.31%)
Jun 23, 2017 2736 2745 2701 2717 0 -19.87(-0.73%)
Jun 22, 2017 2760 2778 2733 2737 0 -19.22(-0.70%)
Jun 21, 2017 2762 2772 2735 2756 0 -5.27(-0.19%)
Jun 20, 2017 2778 2807 2734 2762 0 -89.71(-3.15%)
Jun 19, 2017 2852 2861 2813 2851 0 +31.04(+1.10%)
Jun 16, 2017 2815 2827 2781 2820 0 -9.95(-0.35%)
Jun 15, 2017 2798 2837 2792 2830 0 +20.96(+0.75%)
Jun 14, 2017 2831 2835 2791 2809 0 -8.87(-0.31%)
Jun 13, 2017 2791 2826 2786 2818 0 +18.63(+0.67%)
Jun 12, 2017 2771 2835 2769 2800 0 +20.23(+0.73%)
Jun 09, 2017 2792 2805 2761 2779 0 -9.59(-0.34%)
Jun 08, 2017 2838 2848 2774 2789 0 -57.41(-2.02%)
Jun 07, 2017 2841 2853 2829 2846 0 +9.99(+0.35%)
Jun 06, 2017 2846 2849 2823 2836 0 -8.33(-0.29%)
Jun 05, 2017 2864 2869 2824 2845 0 -11.59(-0.41%)
Jun 02, 2017 2840 2871 2828 2856 0 +19.02(+0.67%)
Jun 01, 2017 2830 2848 2817 2837 0 +4.92(+0.17%)
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%)
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.