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 (%)
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%)
Mar 01, 2019 2623 2664 2617 2635 0 +23.61(+0.90%)
Feb 28, 2019 2601 2625 2597 2611 0 +11.30(+0.43%)
Feb 27, 2019 2605 2615 2588 2600 0 -15.04(-0.58%)
Feb 26, 2019 2603 2620 2583 2615 0 +9.58(+0.37%)
Feb 25, 2019 2615 2625 2589 2605 0 -5.07(-0.19%)
Feb 22, 2019 2598 2619 2592 2610 0 +14.05(+0.54%)
Feb 21, 2019 2548 2598 2533 2596 0 +37.39(+1.46%)
Feb 20, 2019 2550 2568 2539 2559 0 +16.96(+0.67%)
Feb 19, 2019 2553 2567 2535 2542 0 -13.33(-0.52%)
Feb 15, 2019 2541 2557 2512 2555 0 +36.01(+1.43%)
Feb 14, 2019 2496 2534 2481 2519 0 +17.30(+0.69%)
Feb 13, 2019 2515 2532 2484 2502 0 -18.34(-0.73%)
Feb 12, 2019 2527 2538 2507 2520 0 +12.91(+0.51%)
Feb 11, 2019 2554 2556 2500 2507 0 -39.65(-1.56%)
Feb 08, 2019 2535 2556 2503 2547 0 +0.83(+0.03%)
Feb 07, 2019 2519 2553 2508 2546 0 +25.06(+0.99%)
Feb 06, 2019 2520 2531 2495 2521 0 +1.12(+0.04%)
Feb 05, 2019 2497 2530 2478 2520 0 +29.13(+1.17%)
Feb 04, 2019 2489 2500 2459 2491 0 -1.84(-0.07%)
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.