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 28, 2017 2741 2744 2702 2717 0 -28.95(-1.05%)
Apr 27, 2017 2742 2808 2718 2746 0 +48.49(+1.80%)
Apr 26, 2017 2688 2721 2676 2697 0 +20.41(+0.76%)
Apr 25, 2017 2646 2683 2643 2677 0 +33.05(+1.25%)
Apr 24, 2017 2646 2683 2640 2644 0 -5.12(-0.19%)
Apr 21, 2017 2641 2660 2635 2649 0 +5.89(+0.22%)
Apr 20, 2017 2631 2655 2621 2643 0 +29.18(+1.12%)
Apr 19, 2017 2626 2642 2605 2614 0 +2.57(+0.10%)
Apr 18, 2017 2587 2627 2576 2611 0 +18.82(+0.73%)
Apr 17, 2017 2606 2615 2583 2593 0 -3.69(-0.14%)
Apr 13, 2017 2619 2622 2587 2596 0 -18.47(-0.71%)
Apr 12, 2017 2614 2631 2600 2615 0 +7.07(+0.27%)
Apr 11, 2017 2634 2636 2600 2608 0 -27.54(-1.05%)
Apr 10, 2017 2652 2663 2626 2635 0 -15.95(-0.60%)
Apr 07, 2017 2665 2668 2642 2651 0 -7.45(-0.28%)
Apr 06, 2017 2610 2675 2605 2659 0 +44.23(+1.69%)
Apr 05, 2017 2645 2660 2608 2614 0 -27.88(-1.06%)
Apr 04, 2017 2625 2651 2623 2642 0 +16.41(+0.62%)
Apr 03, 2017 2624 2651 2612 2626 0 -4.86(-0.18%)
Mar 31, 2017 2619 2639 2608 2631 0 +6.64(+0.25%)
Mar 30, 2017 2596 2627 2594 2624 0 +19.88(+0.76%)
Mar 29, 2017 2583 2610 2578 2604 0 +9.31(+0.36%)
Mar 28, 2017 2583 2607 2566 2595 0 +2.37(+0.09%)
Mar 27, 2017 2592 2605 2573 2593 0 -12.26(-0.47%)
Mar 24, 2017 2597 2618 2585 2605 0 +9.10(+0.35%)
Mar 23, 2017 2582 2614 2570 2596 0 +11.84(+0.46%)
Mar 22, 2017 2591 2599 2566 2584 0 -0.98(-0.04%)
Mar 21, 2017 2617 2625 2580 2585 0 -29.66(-1.13%)
Mar 20, 2017 2622 2636 2609 2614 0 -3.81(-0.15%)
Mar 17, 2017 2642 2648 2609 2618 0 -11.31(-0.43%)
Mar 16, 2017 2632 2652 2620 2630 0 -3.61(-0.14%)
Mar 15, 2017 2615 2639 2605 2633 0 +26.66(+1.02%)
Mar 14, 2017 2596 2622 2589 2607 0 +5.08(+0.20%)
Mar 13, 2017 2604 2616 2589 2601 0 -3.40(-0.13%)
Mar 10, 2017 2623 2626 2590 2605 0 -7.05(-0.27%)
Mar 09, 2017 2601 2621 2593 2612 0 +13.77(+0.53%)
Mar 08, 2017 2601 2615 2593 2598 0 -16.66(-0.64%)
Mar 07, 2017 2615 2631 2603 2615 0 +6.88(+0.26%)
Mar 06, 2017 2586 2613 2574 2608 0 +11.59(+0.45%)
Mar 03, 2017 2612 2616 2592 2596 0 -15.02(-0.58%)
Mar 02, 2017 2620 2623 2593 2611 0 -13.43(-0.51%)
Mar 01, 2017 2637 2644 2619 2625 0 +7.14(+0.27%)
Feb 28, 2017 2633 2634 2602 2618 0 -10.97(-0.42%)
Feb 27, 2017 2640 2647 2621 2629 0 -19.22(-0.73%)
Feb 24, 2017 2641 2654 2619 2648 0 +8.59(+0.33%)
Feb 23, 2017 2672 2679 2633 2639 0 -19.82(-0.75%)
Feb 22, 2017 2664 2689 2649 2659 0 +2.03(+0.08%)
Feb 21, 2017 2644 2669 2609 2657 0 -1735.28(-39.51%)
Feb 17, 2017 4392 4392 4392 4392 0 -32.95(-0.74%)
Feb 16, 2017 4448 4454 4405 4425 0 -29.49(-0.66%)
Feb 15, 2017 4409 4463 4401 4455 0 +28.48(+0.64%)
Feb 14, 2017 4402 4438 4384 4426 0 +16.25(+0.37%)
Feb 13, 2017 4387 4421 4375 4410 0 +31.98(+0.73%)
Feb 10, 2017 4366 4387 4353 4378 0 +10.50(+0.24%)
Feb 09, 2017 4347 4384 4329 4368 0 +24.51(+0.56%)
Feb 08, 2017 4351 4360 4329 4343 0 -8.79(-0.20%)
Feb 07, 2017 4344 4374 4331 4352 0 +12.27(+0.28%)
Feb 06, 2017 4376 4380 4333 4340 0 -41.81(-0.95%)
Feb 03, 2017 4379 4402 4359 4381 0 +14.87(+0.34%)
Feb 02, 2017 4384 4399 4359 4367 0 -25.74(-0.59%)
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.