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 (%)
Nov 30, 2017 2552 2562 2485 2551 0 +17.84(+0.70%)
Nov 29, 2017 2516 2564 2455 2533 0 +62.68(+2.54%)
Nov 28, 2017 2427 2471 2407 2470 0 +44.05(+1.82%)
Nov 27, 2017 2442 2447 2409 2426 0 -19.99(-0.82%)
Nov 24, 2017 2472 2478 2439 2446 0 -33.13(-1.34%)
Nov 22, 2017 2475 2487 2457 2479 0 +2.94(+0.12%)
Nov 21, 2017 2461 2484 2449 2476 0 +33.36(+1.37%)
Nov 20, 2017 2460 2477 2434 2443 0 -21.32(-0.87%)
Nov 17, 2017 2506 2513 2453 2464 0 -43.25(-1.72%)
Nov 16, 2017 2497 2538 2491 2507 0 -7.21(-0.29%)
Nov 15, 2017 2496 2522 2477 2515 0 +20.59(+0.83%)
Nov 14, 2017 2498 2511 2477 2494 0 -28.05(-1.11%)
Nov 13, 2017 2490 2525 2479 2522 0 +20.18(+0.81%)
Nov 10, 2017 2479 2530 2476 2502 0 +19.07(+0.77%)
Nov 09, 2017 2447 2512 2434 2483 0 +25.28(+1.03%)
Nov 08, 2017 2481 2490 2448 2457 0 -17.34(-0.70%)
Nov 07, 2017 2431 2513 2427 2475 0 +45.64(+1.88%)
Nov 06, 2017 2424 2462 2405 2429 0 +2.96(+0.12%)
Nov 03, 2017 2398 2434 2372 2426 0 +22.78(+0.95%)
Nov 02, 2017 2466 2468 2387 2403 0 -64.38(-2.61%)
Nov 01, 2017 2475 2489 2454 2468 0 +5.77(+0.23%)
Oct 31, 2017 2488 2496 2449 2462 0 -25.25(-1.02%)
Oct 30, 2017 2488 2503 2453 2487 0 -8.82(-0.35%)
Oct 27, 2017 2449 2509 2410 2496 0 +26.81(+1.09%)
Oct 26, 2017 2451 2526 2422 2469 0 -33.04(-1.32%)
Oct 25, 2017 2470 2507 2463 2502 0 +15.52(+0.62%)
Oct 24, 2017 2497 2512 2472 2487 0 -5.12(-0.21%)
Oct 23, 2017 2538 2539 2489 2492 0 -42.78(-1.69%)
Oct 20, 2017 2534 2537 2513 2535 0 +18.31(+0.73%)
Oct 19, 2017 2472 2525 2464 2516 0 +40.34(+1.63%)
Oct 18, 2017 2492 2503 2466 2476 0 -11.05(-0.44%)
Oct 17, 2017 2492 2503 2481 2487 0 -7.31(-0.29%)
Oct 16, 2017 2469 2524 2463 2494 0 +34.53(+1.40%)
Oct 13, 2017 2455 2471 2412 2460 0 +1.33(+0.05%)
Oct 12, 2017 2518 2525 2447 2459 0 -99.00(-3.87%)
Oct 11, 2017 2561 2578 2543 2558 0 -18.58(-0.72%)
Oct 10, 2017 2585 2600 2563 2576 0 -6.66(-0.26%)
Oct 09, 2017 2601 2617 2577 2583 0 -20.11(-0.77%)
Oct 06, 2017 2622 2631 2598 2603 0 -21.59(-0.82%)
Oct 05, 2017 2642 2655 2609 2625 0 -16.68(-0.63%)
Oct 04, 2017 2627 2645 2612 2641 0 +16.92(+0.64%)
Oct 03, 2017 2594 2630 2587 2624 0 +20.03(+0.77%)
Oct 02, 2017 2629 2657 2599 2604 0 -28.72(-1.09%)
Sep 29, 2017 2593 2637 2579 2633 0 +39.64(+1.53%)
Sep 28, 2017 2617 2628 2586 2593 0 -41.31(-1.57%)
Sep 27, 2017 2592 2654 2583 2635 0 +44.26(+1.71%)
Sep 26, 2017 2602 2612 2580 2590 0 -11.68(-0.45%)
Sep 25, 2017 2610 2615 2578 2602 0 -9.27(-0.35%)
Sep 22, 2017 2564 2616 2561 2611 0 +36.29(+1.41%)
Sep 21, 2017 2569 2593 2566 2575 0 +1.42(+0.06%)
Sep 20, 2017 2572 2598 2559 2574 0 +10.42(+0.41%)
Sep 19, 2017 2548 2572 2521 2563 0 +12.90(+0.51%)
Sep 18, 2017 2541 2567 2519 2550 0 +6.07(+0.24%)
Sep 15, 2017 2577 2581 2511 2544 0 -34.33(-1.33%)
Sep 14, 2017 2598 2607 2572 2579 0 -21.28(-0.82%)
Sep 13, 2017 2596 2623 2592 2600 0 +2.75(+0.11%)
Sep 12, 2017 2624 2652 2575 2597 0 +4.40(+0.17%)
Sep 11, 2017 2624 2633 2576 2593 0 -23.42(-0.90%)
Sep 08, 2017 2631 2635 2573 2616 0 -24.15(-0.91%)
Sep 07, 2017 2797 2800 2617 2640 0 -151.48(-5.43%)
Sep 06, 2017 2768 2804 2759 2792 0 +31.58(+1.14%)
Sep 05, 2017 2768 2796 2743 2760 0 -29.27(-1.05%)
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.