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 (%)
Jun 30, 2016 3744 3809 3727 3795 0 +68.53(+1.84%)
Jun 29, 2016 3704 3745 3677 3727 0 +53.41(+1.45%)
Jun 28, 2016 3667 3680 3618 3673 0 +37.50(+1.03%)
Jun 27, 2016 3581 3661 3562 3636 0 +21.86(+0.60%)
Jun 24, 2016 3584 3674 3565 3614 0 -92.69(-2.50%)
Jun 23, 2016 3726 3737 3685 3706 0 +18.60(+0.50%)
Jun 22, 2016 3683 3719 3664 3688 0 +5.50(+0.15%)
Jun 21, 2016 3684 3705 3649 3682 0 -1.72(-0.05%)
Jun 20, 2016 3707 3739 3679 3684 0 +11.29(+0.31%)
Jun 17, 2016 3708 3722 3659 3673 0 -32.24(-0.87%)
Jun 16, 2016 3655 3714 3634 3705 0 +38.31(+1.04%)
Jun 15, 2016 3668 3709 3655 3667 0 -8.78(-0.24%)
Jun 14, 2016 3648 3685 3636 3675 0 +9.14(+0.25%)
Jun 13, 2016 3688 3711 3657 3666 0 -27.53(-0.75%)
Jun 10, 2016 3680 3721 3659 3694 0 -26.94(-0.72%)
Jun 09, 2016 3721 3736 3697 3721 0 -19.88(-0.53%)
Jun 08, 2016 3748 3762 3727 3741 0 -1.81(-0.05%)
Jun 07, 2016 3745 3769 3734 3742 0 -7.13(-0.19%)
Jun 06, 2016 3759 3775 3730 3750 0 +0.14(+0.00%)
Jun 03, 2016 3749 3761 3707 3749 0 -0.38(-0.01%)
Jun 02, 2016 3730 3759 3713 3750 0 +14.97(+0.40%)
Jun 01, 2016 3713 3742 3691 3735 0 +23.77(+0.64%)
May 31, 2016 3685 3719 3664 3711 0 +24.91(+0.68%)
May 27, 2016 3686 3686 3686 3686 0 +29.48(+0.81%)
May 26, 2016 3666 3682 3646 3657 0 -9.82(-0.27%)
May 25, 2016 3661 3689 3629 3667 0 +11.90(+0.33%)
May 24, 2016 3638 3661 3622 3655 0 +29.89(+0.82%)
May 23, 2016 3615 3655 3610 3625 0 -0.28(-0.01%)
May 20, 2016 3564 3634 3561 3625 0 +60.39(+1.69%)
May 19, 2016 3560 3584 3540 3565 0 -11.24(-0.31%)
May 18, 2016 3583 3597 3554 3576 0 -9.30(-0.26%)
May 17, 2016 3623 3653 3568 3585 0 -50.11(-1.38%)
May 16, 2016 3630 3681 3609 3635 0 -36.32(-0.99%)
May 13, 2016 3673 3704 3652 3672 0 -11.97(-0.32%)
May 12, 2016 3714 3730 3656 3684 0 -13.68(-0.37%)
May 11, 2016 3707 3727 3674 3697 0 -14.83(-0.40%)
May 10, 2016 3659 3718 3652 3712 0 +58.28(+1.60%)
May 09, 2016 3652 3680 3633 3654 0 +4.46(+0.12%)
May 06, 2016 3612 3653 3597 3649 0 +28.68(+0.79%)
May 05, 2016 3625 3657 3596 3621 0 +4.78(+0.13%)
May 04, 2016 3605 3656 3591 3616 0 -8.30(-0.23%)
May 03, 2016 3638 3673 3611 3624 0 -33.94(-0.93%)
May 02, 2016 3635 3679 3605 3658 0 +35.37(+0.98%)
Apr 29, 2016 3610 3644 3570 3623 0 -13.11(-0.36%)
Apr 28, 2016 3601 3681 3584 3636 0 +6.88(+0.19%)
Apr 27, 2016 3669 3697 3597 3629 0 -5.85(-0.16%)
Apr 26, 2016 3626 3668 3613 3635 0 +9.91(+0.27%)
Apr 25, 2016 3572 3638 3541 3625 0 +43.91(+1.23%)
Apr 22, 2016 3567 3604 3550 3581 0 +9.59(+0.27%)
Apr 21, 2016 3574 3592 3527 3571 0 -7.10(-0.20%)
Apr 20, 2016 3643 3650 3567 3579 0 -49.24(-1.36%)
Apr 19, 2016 3627 3671 3605 3628 0 +2.68(+0.07%)
Apr 18, 2016 3592 3640 3580 3625 0 +20.08(+0.56%)
Apr 15, 2016 3602 3628 3566 3605 0 +14.08(+0.39%)
Apr 14, 2016 3611 3624 3582 3591 0 -18.90(-0.52%)
Apr 13, 2016 3606 3637 3585 3610 0 +24.51(+0.68%)
Apr 12, 2016 3574 3608 3564 3585 0 +12.50(+0.35%)
Apr 11, 2016 3602 3615 3571 3573 0 -15.96(-0.44%)
Apr 08, 2016 3600 3617 3570 3589 0 +4.84(+0.14%)
Apr 07, 2016 3614 3630 3563 3584 0 -44.01(-1.21%)
Apr 06, 2016 3581 3633 3571 3628 0 +44.85(+1.25%)
Apr 05, 2016 3579 3603 3564 3583 0 -25.80(-0.71%)
Apr 04, 2016 3617 3632 3591 3609 0 -10.58(-0.29%)
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.