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 (%)
Dec 31, 2019 3003 3008 2980 2995 0 -11.94(-0.40%)
Dec 30, 2019 3005 3021 2992 3007 0 +2.51(+0.08%)
Dec 27, 2019 3006 3015 2989 3004 0 +6.17(+0.21%)
Dec 26, 2019 2983 3001 2972 2998 0 +27.04(+0.91%)
Dec 24, 2019 2945 2982 2944 2971 0 +26.15(+0.89%)
Dec 23, 2019 2945 2957 2935 2945 0 -0.91(-0.03%)
Dec 20, 2019 2924 2953 2891 2946 0 +28.21(+0.97%)
Dec 19, 2019 2893 2920 2878 2918 0 +28.65(+0.99%)
Dec 18, 2019 2903 2934 2883 2889 0 -8.78(-0.30%)
Dec 17, 2019 2927 2928 2889 2898 0 -8.72(-0.30%)
Dec 16, 2019 2928 2941 2893 2907 0 -1.45(-0.05%)
Dec 13, 2019 2866 2923 2857 2908 0 +32.39(+1.13%)
Dec 12, 2019 2826 2888 2824 2876 0 +55.89(+1.98%)
Dec 11, 2019 2861 2869 2814 2820 0 -39.63(-1.39%)
Dec 10, 2019 2915 2922 2853 2859 0 -64.92(-2.22%)
Dec 09, 2019 2946 2997 2914 2924 0 -20.49(-0.70%)
Dec 06, 2019 2952 2957 2930 2945 0 +12.21(+0.42%)
Dec 05, 2019 2901 2938 2886 2933 0 +30.76(+1.06%)
Dec 04, 2019 2913 2919 2891 2902 0 -7.55(-0.26%)
Dec 03, 2019 2892 2917 2874 2909 0 -3.30(-0.11%)
Dec 02, 2019 2961 2965 2907 2913 0 -34.44(-1.17%)
Nov 29, 2019 2974 2976 2938 2947 0 -16.67(-0.56%)
Nov 27, 2019 2933 2977 2917 2964 0 +46.16(+1.58%)
Nov 26, 2019 2905 2935 2889 2918 0 +18.69(+0.64%)
Nov 25, 2019 2990 2994 2893 2899 0 -88.20(-2.95%)
Nov 22, 2019 2970 2995 2953 2987 0 +27.79(+0.94%)
Nov 21, 2019 2955 2969 2921 2959 0 +11.11(+0.38%)
Nov 20, 2019 2958 2977 2924 2948 0 -35.43(-1.19%)
Nov 19, 2019 2982 2993 2967 2984 0 +11.86(+0.40%)
Nov 18, 2019 2950 2974 2934 2972 0 +9.41(+0.32%)
Nov 15, 2019 3026 3030 2952 2962 0 -50.97(-1.69%)
Nov 14, 2019 2995 3024 2987 3013 0 +14.61(+0.49%)
Nov 13, 2019 2991 3024 2980 2999 0 -4.35(-0.14%)
Nov 12, 2019 3001 3013 2985 3003 0 -1.77(-0.06%)
Nov 11, 2019 2978 3027 2977 3005 0 +7.15(+0.24%)
Nov 08, 2019 2965 3001 2946 2998 0 +30.29(+1.02%)
Nov 07, 2019 2949 2991 2927 2967 0 +44.89(+1.54%)
Nov 06, 2019 2934 2938 2881 2922 0 -9.00(-0.31%)
Nov 05, 2019 2915 2948 2894 2931 0 +21.75(+0.75%)
Nov 04, 2019 2979 2988 2897 2910 0 -46.72(-1.58%)
Nov 01, 2019 2980 2986 2939 2956 0 -0.50(-0.02%)
Oct 31, 2019 2951 2959 2897 2957 0 +9.00(+0.31%)
Oct 30, 2019 2986 2993 2930 2948 0 -38.52(-1.29%)
Oct 29, 2019 2981 3008 2972 2986 0 -9.14(-0.31%)
Oct 28, 2019 2990 3035 2940 2996 0 -8.70(-0.29%)
Oct 25, 2019 2972 3017 2956 3004 0 +52.80(+1.79%)
Oct 24, 2019 3095 3098 2927 2952 0 -57.00(-1.89%)
Oct 23, 2019 3030 3044 2991 3009 0 -8.01(-0.27%)
Oct 22, 2019 3022 3035 3007 3017 0 -14.43(-0.48%)
Oct 21, 2019 3022 3044 3014 3031 0 +28.01(+0.93%)
Oct 18, 2019 3033 3039 2993 3003 0 -22.20(-0.73%)
Oct 17, 2019 3019 3028 2995 3025 0 +21.05(+0.70%)
Oct 16, 2019 3000 3019 2982 3004 0 -2.85(-0.09%)
Oct 15, 2019 2984 3018 2970 3007 0 +28.74(+0.97%)
Oct 14, 2019 2988 2998 2966 2978 0 -21.34(-0.71%)
Oct 11, 2019 2955 3026 2942 3000 0 +66.96(+2.28%)
Oct 10, 2019 2923 2954 2916 2933 0 +10.49(+0.36%)
Oct 09, 2019 2927 2932 2900 2922 0 +18.73(+0.65%)
Oct 08, 2019 2945 2946 2876 2903 0 -34.93(-1.19%)
Oct 07, 2019 2925 2963 2920 2938 0 -6.16(-0.21%)
Oct 04, 2019 2923 2965 2917 2944 0 +39.48(+1.36%)
Oct 03, 2019 2901 2912 2872 2905 0 +4.23(+0.15%)
Oct 02, 2019 2923 2938 2892 2901 0 -31.88(-1.09%)
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.