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, 2014 3006 3034 2994 3024 0 +10.71(+0.36%)
Apr 29, 2014 3026 3033 2991 3013 0 +2.08(+0.07%)
Apr 28, 2014 3009 3031 2967 3011 0 +14.66(+0.49%)
Apr 25, 2014 3012 3025 2988 2996 0 -24.62(-0.82%)
Apr 24, 2014 3021 3048 2999 3021 0 +9.81(+0.33%)
Apr 23, 2014 2998 3027 2989 3011 0 +10.21(+0.34%)
Apr 22, 2014 2989 3038 2985 3001 0 +35.79(+1.21%)
Apr 21, 2014 2945 2971 2937 2965 0 +31.11(+1.06%)
Apr 17, 2014 2934 2934 2934 0 -3.32(-0.11%)
Apr 16, 2014 2909 2942 2900 2937 0 +42.17(+1.46%)
Apr 15, 2014 2911 2924 2857 2895 0 -13.28(-0.46%)
Apr 14, 2014 2893 2925 2881 2908 0 +27.62(+0.96%)
Apr 11, 2014 2897 2923 2872 2881 0 -35.59(-1.22%)
Apr 10, 2014 2971 2992 2912 2916 0 -70.91(-2.37%)
Apr 09, 2014 2934 2996 2932 2987 0 +47.45(+1.61%)
Apr 08, 2014 2938 2957 2903 2940 0 -4.70(-0.16%)
Apr 07, 2014 2995 3009 2919 2944 0 -61.19(-2.04%)
Apr 04, 2014 3051 3078 3000 3006 0 -41.29(-1.36%)
Apr 03, 2014 3033 3065 3021 3047 0 -4.69(-0.15%)
Apr 02, 2014 3007 3059 3008 3051 0 +37.95(+1.26%)
Apr 01, 2014 3009 3031 2988 3014 0 +14.47(+0.48%)
Mar 31, 2014 2990 3019 2983 2999 0 +20.37(+0.68%)
Mar 28, 2014 2966 2996 2949 2979 0 +24.41(+0.83%)
Mar 27, 2014 2957 2983 2939 2954 0 -14.01(-0.47%)
Mar 26, 2014 2971 3013 2952 2968 0 -0.61(-0.02%)
Mar 25, 2014 2995 3011 2952 2969 0 -32.69(-1.09%)
Mar 24, 2014 3005 3024 2954 3002 0 +4.24(+0.14%)
Mar 21, 2014 3041 3065 2988 2997 0 -27.97(-0.92%)
Mar 20, 2014 2996 3046 2988 3025 0 +26.38(+0.88%)
Mar 19, 2014 3014 3024 2980 2999 0 +49.92(+1.69%)
Mar 18, 2014 2955 2972 2929 2949 0 -17.82(-0.60%)
Mar 17, 2014 2964 2981 2954 2967 0 +10.28(+0.35%)
Mar 14, 2014 2933 2970 2930 2957 0 -56.92(-1.89%)
Mar 13, 2014 3049 3061 3001 3013 0 -32.17(-1.06%)
Mar 12, 2014 3033 3059 3020 3046 0 -10.51(-0.34%)
Mar 11, 2014 3069 3086 3041 3056 0 -15.03(-0.49%)
Mar 10, 2014 3069 3093 3053 3071 0 -9.29(-0.30%)
Mar 07, 2014 3110 3116 3067 3080 0 -22.73(-0.73%)
Mar 06, 2014 3095 3117 3078 3103 0 +16.47(+0.53%)
Mar 05, 2014 3056 3105 3049 3087 0 +24.37(+0.80%)
Mar 04, 2014 3056 3076 3045 3062 0 +29.99(+0.99%)
Mar 03, 2014 3028 3047 3007 3032 0 -31.89(-1.04%)
Feb 28, 2014 3043 3088 3032 3064 0 +32.89(+1.08%)
Feb 27, 2014 3008 3047 2998 3031 0 +19.19(+0.64%)
Feb 26, 2014 3021 3035 2986 3012 0 -4.94(-0.16%)
Feb 25, 2014 3025 3049 2987 3017 0 -13.94(-0.46%)
Feb 24, 2014 3041 3071 3023 3031 0 +3.63(+0.12%)
Feb 21, 2014 3052 3073 3014 3027 0 -22.82(-0.75%)
Feb 20, 2014 3037 3072 3021 3050 0 +12.32(+0.41%)
Feb 19, 2014 3098 3113 3016 3038 0 -69.70(-2.24%)
Feb 18, 2014 3119 3132 3084 3108 0 -1.03(-0.03%)
Feb 14, 2014 3109 3109 3109 0 +28.32(+0.92%)
Feb 13, 2014 3057 3137 3059 3080 0 -42.34(-1.36%)
Feb 12, 2014 3118 3129 3104 3123 0 +13.10(+0.42%)
Feb 11, 2014 3082 3121 3076 3110 0 +26.57(+0.86%)
Feb 10, 2014 3082 3101 3066 3083 0 -11.17(-0.36%)
Feb 07, 2014 3076 3108 3066 3094 0 +26.07(+0.85%)
Feb 06, 2014 3045 3077 3032 3068 0 +32.11(+1.06%)
Feb 05, 2014 3014 3051 3000 3036 0 +104.73(+3.57%)
Feb 04, 2014 2866 2939 2873 2931 0 +36.03(+1.24%)
Feb 03, 2014 2966 2986 2883 2895 0 -60.39(-2.04%)
Jan 31, 2014 2903 2976 2896 2956 0 -2.41(-0.08%)
Jan 30, 2014 2888 2975 2906 2958 0 +59.63(+2.06%)
Jan 29, 2014 2906 2924 2872 2898 0 -25.17(-0.86%)
Jan 28, 2014 2941 2957 2897 2924 0 +32.67(+1.13%)
Jan 27, 2014 2885 2948 2853 2891 0 +1.32(+0.05%)
Jan 24, 2014 2874 2920 2881 2890 0 -34.67(-1.19%)
Jan 23, 2014 2921 2946 2908 2924 0 -25.00(-0.85%)
Jan 22, 2014 2929 2961 2918 2949 0 +18.39(+0.63%)
Jan 21, 2014 2953 2973 2913 2931 0 -1.76(-0.06%)
Jan 17, 2014 2933 2933 2933 0 -7.63(-0.26%)
Jan 16, 2014 2963 2975 2924 2940 0 -26.98(-0.91%)
Jan 15, 2014 2935 2995 2936 2967 0 +29.36(+1.00%)
Jan 14, 2014 2924 2951 2897 2938 0 +41.12(+1.42%)
Jan 13, 2014 2942 2967 2882 2897 0 -65.33(-2.21%)
Jan 10, 2014 2940 2976 2919 2962 0 +26.40(+0.90%)
Jan 09, 2014 2942 2956 2910 2936 0 -5.43(-0.18%)
Jan 08, 2014 2945 2983 2925 2941 0 -13.78(-0.47%)
Jan 07, 2014 2908 2976 2898 2955 0 +47.67(+1.64%)
Jan 06, 2014 2918 2940 2889 2907 0 -4.71(-0.16%)
Jan 03, 2014 2934 2943 2898 2912 0 -14.55(-0.50%)
Jan 02, 2014 2953 2959 2915 2927 0 -32.46(-1.10%)
Dec 31, 2013 2959 2959 2959 0 +7.89(+0.27%)
Dec 30, 2013 2934 2959 2927 2951 0 +11.83(+0.40%)
Dec 27, 2013 2935 2948 2917 2939 0 +14.26(+0.49%)
Dec 26, 2013 2875 2934 2907 2925 0 +5.14(+0.18%)
Dec 24, 2013 2920 2920 2920 0 +26.86(+0.93%)
Dec 23, 2013 2889 2913 2879 2893 0 +13.66(+0.47%)
Dec 20, 2013 2877 2903 2859 2879 0 +7.90(+0.28%)
Dec 19, 2013 2841 2881 2835 2871 0 +16.46(+0.58%)
Dec 18, 2013 2815 2860 2786 2855 0 +49.35(+1.76%)
Dec 17, 2013 2815 2830 2783 2806 0 -2.51(-0.09%)
Dec 16, 2013 2805 2830 2789 2808 0 +13.83(+0.49%)
Dec 13, 2013 2790 2831 2771 2794 0 +16.68(+0.60%)
Dec 12, 2013 2786 2809 2766 2778 0 -11.87(-0.43%)
Dec 11, 2013 2823 2838 2782 2789 0 -23.93(-0.85%)
Dec 10, 2013 2802 2829 2794 2813 0 -84.91(-2.93%)
Dec 09, 2013 2912 2926 2881 2898 0 +94.63(+3.38%)
Dec 06, 2013 2812 2826 2783 2804 0 +11.32(+0.41%)
Dec 05, 2013 2773 2820 2750 2792 0 +12.15(+0.44%)
Dec 04, 2013 2774 2803 2752 2780 0 -10.94(-0.39%)
Dec 03, 2013 2816 2816 2769 2791 0 -26.81(-0.95%)
Dec 02, 2013 2845 2859 2810 2818 0 -36.45(-1.28%)
Nov 29, 2013 2846 2872 2838 2854 0 +11.96(+0.42%)
Nov 27, 2013 2842 2842 2842 0 +5.35(+0.19%)
Nov 26, 2013 2822 2868 2799 2837 0 +12.72(+0.45%)
Nov 25, 2013 2825 2863 2799 2824 0 +0.51(+0.02%)
Nov 22, 2013 2745 2849 2734 2824 0 +100.24(+3.68%)
Nov 21, 2013 2706 2740 2696 2724 0 +18.06(+0.67%)
Nov 20, 2013 2728 2751 2691 2706 0 -17.26(-0.63%)
Nov 19, 2013 2713 2737 2702 2723 0 +3.56(+0.13%)
Nov 18, 2013 2732 2746 2712 2719 0 -10.91(-0.40%)
Nov 15, 2013 2734 2748 2714 2730 0 -0.63(-0.02%)
Nov 14, 2013 2724 2745 2708 2731 0 +28.80(+1.07%)
Nov 12, 2013 2666 2721 2676 2702 0 -6.61(-0.24%)
Nov 11, 2013 2732 2754 2696 2709 0 -65.94(-2.38%)
Nov 08, 2013 2686 2783 2716 2775 0 +37.21(+1.36%)
Nov 07, 2013 2784 2794 2730 2737 0 -42.35(-1.52%)
Nov 06, 2013 2790 2808 2767 2780 0 +2.74(+0.10%)
Nov 05, 2013 2789 2807 2751 2777 0 -26.85(-0.96%)
Nov 04, 2013 2818 2836 2780 2804 0 -14.92(-0.53%)
Nov 01, 2013 2781 2847 2770 2819 0 +41.04(+1.48%)
Oct 31, 2013 2734 2821 2725 2778 0 +34.75(+1.27%)
Oct 30, 2013 2772 2784 2726 2743 0 -27.68(-1.00%)
Oct 29, 2013 2783 2798 2758 2771 0 -15.25(-0.55%)
Oct 28, 2013 2785 2797 2767 2786 0 -3.16(-0.11%)
Oct 25, 2013 2784 2798 2763 2789 0 +5.98(+0.21%)
Oct 24, 2013 2757 2797 2745 2783 0 +27.48(+1.00%)
Oct 23, 2013 2755 2785 2743 2756 0 -16.85(-0.61%)
Oct 22, 2013 2756 2788 2752 2772 0 +25.14(+0.92%)
Oct 21, 2013 2737 2754 2729 2747 0 +5.05(+0.18%)
Oct 18, 2013 2743 2760 2732 2742 0 -11.43(-0.42%)
Oct 17, 2013 2666 2761 2709 2754 0 +45.51(+1.68%)
Oct 16, 2013 2692 2722 2679 2708 0 +24.64(+0.92%)
Oct 15, 2013 2682 2707 2660 2684 0 -2.91(-0.11%)
Oct 14, 2013 2619 2696 2656 2686 0 +12.96(+0.48%)
Oct 11, 2013 2597 2686 2637 2673 0 +19.62(+0.74%)
Oct 10, 2013 2612 2659 2602 2654 0 +70.60(+2.73%)
Oct 09, 2013 2552 2619 2568 2583 0 -15.80(-0.61%)
Oct 08, 2013 2628 2640 2592 2599 0 -32.52(-1.24%)
Oct 07, 2013 2632 2669 2621 2632 0 -24.37(-0.92%)
Oct 04, 2013 2623 2669 2612 2656 0 +26.39(+1.00%)
Oct 03, 2013 2589 2652 2613 2630 0 -20.93(-0.79%)
Oct 02, 2013 2634 2660 2626 2650 0 -4.90(-0.18%)
Oct 01, 2013 2630 2669 2627 2655 0 +30.47(+1.16%)
Sep 27, 2013 2593 2638 2590 2625 0 +20.08(+0.77%)
Sep 26, 2013 2577 2619 2568 2605 0 +36.52(+1.42%)
Sep 25, 2013 2589 2604 2557 2568 0 -19.11(-0.74%)
Sep 24, 2013 2594 2617 2578 2587 0 -12.13(-0.47%)
Sep 23, 2013 2601 2622 2586 2600 0 -18.39(-0.70%)
Sep 20, 2013 2620 2644 2610 2618 0 -5.20(-0.20%)
Sep 19, 2013 2624 2649 2610 2623 0 +1.48(+0.06%)
Sep 18, 2013 2605 2636 2583 2622 0 +11.39(+0.44%)
Sep 17, 2013 2599 2625 2595 2610 0 +10.33(+0.40%)
Sep 16, 2013 2608 2620 2589 2600 0 +20.49(+0.79%)
Sep 13, 2013 2562 2590 2558 2579 0 +22.72(+0.89%)
Sep 12, 2013 2564 2579 2550 2557 0 -11.87(-0.46%)
Sep 11, 2013 2522 2576 2522 2569 0 +36.76(+1.45%)
Sep 10, 2013 2522 2545 2514 2532 0 +17.20(+0.68%)
Sep 09, 2013 2515 2533 2500 2515 0 -0.41(-0.02%)
Sep 06, 2013 2523 2537 2490 2515 0 -0.17(-0.01%)
Sep 05, 2013 2530 2551 2501 2515 0 -16.01(-0.63%)
Sep 04, 2013 2508 2541 2504 2531 0 +17.64(+0.70%)
Sep 03, 2013 2517 2545 2497 2514 0 +24.55(+0.99%)
Aug 30, 2013 2489 2489 2489 0 -13.00(-0.52%)
Aug 29, 2013 2483 2521 2475 2502 0 +15.24(+0.61%)
Aug 28, 2013 2469 2501 2459 2487 0 +8.37(+0.34%)
Aug 27, 2013 2463 2502 2447 2478 0 -2.34(-0.09%)
Aug 26, 2013 2506 2523 2473 2481 0 -13.59(-0.54%)
Aug 23, 2013 2499 2507 2473 2494 0 -1.67(-0.07%)
Aug 22, 2013 2482 2509 2477 2496 0 +13.40(+0.54%)
Aug 21, 2013 2504 2517 2461 2483 0 -36.86(-1.46%)
Aug 20, 2013 2455 2532 2494 2520 0 +21.82(+0.87%)
Aug 19, 2013 2518 2530 2493 2498 0 -22.15(-0.88%)
Aug 16, 2013 2522 2543 2506 2520 0 -15.33(-0.60%)
Aug 15, 2013 2566 2575 2517 2535 0 -46.46(-1.80%)
Aug 14, 2013 2613 2620 2574 2582 0 -33.31(-1.27%)
Aug 13, 2013 2605 2626 2591 2615 0 +0.65(+0.02%)
Aug 12, 2013 2606 2629 2590 2614 0 -3.94(-0.15%)
Aug 09, 2013 2614 2639 2604 2618 0 -1.71(-0.07%)
Aug 08, 2013 2623 2654 2605 2620 0 -0.83(-0.03%)
Aug 07, 2013 2599 2630 2586 2621 0 +10.55(+0.40%)
Aug 06, 2013 2620 2647 2590 2610 0 -28.09(-1.06%)
Aug 05, 2013 2631 2662 2629 2638 0 -6.05(-0.23%)
Aug 02, 2013 2593 2666 2593 2644 0 +5.30(+0.20%)
Aug 01, 2013 2621 2677 2613 2639 0 +43.60(+1.68%)
Jul 31, 2013 2583 2624 2555 2595 0 +63.11(+2.49%)
Jul 30, 2013 2560 2573 2522 2532 0 -35.56(-1.38%)
Jul 29, 2013 2580 2590 2561 2568 0 -16.50(-0.64%)
Jul 26, 2013 2575 2595 2564 2584 0 -21.40(-0.82%)
Jul 25, 2013 2618 2632 2589 2606 0 -19.45(-0.74%)
Jul 24, 2013 2642 2663 2608 2625 0 -3.63(-0.14%)
Jul 23, 2013 2633 2650 2608 2629 0 +5.56(+0.21%)
Jul 22, 2013 2629 2633 2604 2623 0 +7.49(+0.29%)
Jul 19, 2013 2620 2638 2597 2616 0 +11.99(+0.46%)
Jul 18, 2013 2588 2620 2583 2604 0 +25.85(+1.00%)
Jul 17, 2013 2585 2599 2562 2578 0 +1.34(+0.05%)
Jul 16, 2013 2587 2604 2562 2577 0 -13.40(-0.52%)
Jul 15, 2013 2601 2618 2578 2590 0 -9.52(-0.37%)
Jul 12, 2013 2585 2605 2566 2600 0 +10.28(+0.40%)
Jul 11, 2013 2551 2605 2542 2589 0 +64.81(+2.57%)
Jul 10, 2013 2508 2535 2499 2524 0 +11.49(+0.46%)
Jul 09, 2013 2520 2536 2500 2513 0 +13.71(+0.55%)
Jul 08, 2013 2485 2516 2477 2499 0 +23.98(+0.97%)
Jul 05, 2013 2474 2490 2453 2475 0 +12.73(+0.52%)
Jul 03, 2013 2463 2463 2463 0 +29.89(+1.23%)
Jul 02, 2013 2422 2459 2407 2433 0 +3.15(+0.13%)
Jul 01, 2013 2473 2487 2419 2430 0 -27.80(-1.13%)
Jun 28, 2013 2385 2471 2379 2457 0 +96.81(+4.10%)
Jun 26, 2013 2356 2379 2339 2361 0 +19.10(+0.82%)
Jun 25, 2013 2338 2354 2313 2341 0 +21.24(+0.92%)
Jun 24, 2013 2321 2344 2300 2320 0 -18.18(-0.78%)
Jun 21, 2013 2322 2352 2297 2338 0 +34.80(+1.51%)
Jun 20, 2013 2335 2343 2288 2304 0 -62.82(-2.65%)
Jun 19, 2013 2322 2407 2362 2366 0 -16.44(-0.69%)
Jun 18, 2013 2359 2400 2357 2383 0 -30.77(-1.27%)
Jun 17, 2013 2279 2443 2396 2414 0 +1.56(+0.06%)
Jun 14, 2013 2378 2422 2361 2412 0 +25.75(+1.08%)
Jun 13, 2013 2358 2395 2335 2386 0 +27.48(+1.16%)
Jun 12, 2013 2404 2409 2347 2359 0 -30.05(-1.26%)
Jun 11, 2013 2386 2405 2363 2389 0 -92.23(-3.72%)
Jun 10, 2013 2164 2507 2469 2481 0 -13.31(-0.53%)
Jun 07, 2013 2452 2505 2449 2494 0 +40.75(+1.66%)
Jun 06, 2013 2445 2462 2415 2454 0 +11.68(+0.48%)
Jun 05, 2013 2487 2491 2433 2442 0 -49.02(-1.97%)
Jun 04, 2013 2413 2507 2461 2491 0 +16.15(+0.65%)
Jun 03, 2013 2459 2486 2434 2475 0 +10.79(+0.44%)
May 31, 2013 2483 2505 2462 2464 0 -35.84(-1.43%)
May 30, 2013 2483 2521 2489 2500 0 +4.36(+0.17%)
May 29, 2013 2462 2527 2481 2496 0 -35.80(-1.41%)
May 28, 2013 2538 2562 2514 2531 0 +8.99(+0.36%)
May 24, 2013 2522 2522 2522 0 -1.55(-0.06%)
May 23, 2013 2499 2535 2491 2524 0 +6.62(+0.26%)
May 22, 2013 2529 2562 2504 2517 0 -31.39(-1.23%)
May 21, 2013 2510 2564 2515 2549 0 +29.72(+1.18%)
May 20, 2013 2540 2561 2507 2519 0 -33.68(-1.32%)
May 17, 2013 2567 2574 2530 2553 0 -4.78(-0.19%)
May 16, 2013 2577 2602 2548 2557 0 -40.89(-1.57%)
May 15, 2013 2582 2606 2567 2598 0 +24.76(+0.96%)
May 13, 2013 2559 2586 2550 2574 0 -3.01(-0.12%)
May 10, 2013 2561 2593 2563 2577 0 +5.37(+0.21%)
May 09, 2013 2577 2597 2549 2571 0 -32.35(-1.24%)
May 08, 2013 2580 2616 2582 2604 0 +7.86(+0.30%)
May 07, 2013 2564 2605 2563 2596 0 +22.68(+0.88%)
May 06, 2013 2552 2584 2550 2573 0 +6.24(+0.24%)
May 03, 2013 2559 2579 2548 2567 0 +25.76(+1.01%)
May 02, 2013 2468 2551 2512 2541 0 +19.89(+0.79%)
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.