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 (%)
Jan 31, 2018 2841 2870 2825 2853 0 +9.78(+0.34%)
Jan 30, 2018 2829 2857 2805 2843 0 +15.88(+0.56%)
Jan 29, 2018 2845 2851 2789 2828 0 -47.73(-1.66%)
Jan 26, 2018 2835 2876 2822 2875 0 +39.41(+1.39%)
Jan 25, 2018 2895 2920 2824 2836 0 -50.58(-1.75%)
Jan 24, 2018 2866 2945 2800 2886 0 +36.36(+1.28%)
Jan 23, 2018 2855 2876 2817 2850 0 -28.22(-0.98%)
Jan 22, 2018 2846 2882 2827 2878 0 +29.33(+1.03%)
Jan 19, 2018 2818 2856 2805 2849 0 +36.63(+1.30%)
Jan 18, 2018 2764 2821 2759 2812 0 +13.55(+0.48%)
Jan 17, 2018 2823 2836 2778 2799 0 -12.79(-0.45%)
Jan 16, 2018 2860 2863 2806 2812 0 -39.42(-1.38%)
Jan 12, 2018 2851 2851 2851 2851 0 -3.48(-0.12%)
Jan 11, 2018 2769 2862 2762 2854 0 +89.76(+3.25%)
Jan 10, 2018 2730 2774 2710 2765 0 +30.18(+1.10%)
Jan 09, 2018 2736 2766 2725 2735 0 +1.07(+0.04%)
Jan 08, 2018 2748 2767 2717 2733 0 -30.48(-1.10%)
Jan 05, 2018 2765 2777 2724 2764 0 +20.90(+0.76%)
Jan 04, 2018 2737 2752 2708 2743 0 +11.53(+0.42%)
Jan 03, 2018 2736 2793 2710 2731 0 -41.44(-1.49%)
Jan 02, 2018 2754 2778 2706 2773 0 +67.96(+2.51%)
Dec 29, 2017 2705 2705 2705 2705 0 -13.67(-0.50%)
Dec 28, 2017 2737 2738 2701 2719 0 -8.26(-0.30%)
Dec 27, 2017 2733 2734 2726 2727 0 -29.58(-1.07%)
Dec 26, 2017 2747 2772 2743 2756 0 +2.04(+0.07%)
Dec 22, 2017 2757 2775 2736 2754 0 -1.24(-0.04%)
Dec 21, 2017 2676 2785 2670 2756 0 +88.95(+3.34%)
Dec 20, 2017 2669 2681 2639 2667 0 +15.05(+0.57%)
Dec 19, 2017 2672 2680 2632 2652 0 -24.54(-0.92%)
Dec 18, 2017 2695 2709 2663 2676 0 -1.72(-0.06%)
Dec 15, 2017 2665 2694 2632 2678 0 +37.58(+1.42%)
Dec 14, 2017 2625 2679 2585 2640 0 +28.37(+1.09%)
Dec 13, 2017 2664 2671 2601 2612 0 -51.86(-1.95%)
Dec 12, 2017 2657 2693 2632 2664 0 +60.46(+2.32%)
Dec 11, 2017 2591 2608 2571 2603 0 +30.68(+1.19%)
Dec 08, 2017 2605 2608 2566 2573 0 +2.94(+0.11%)
Dec 07, 2017 2603 2611 2556 2570 0 -41.23(-1.58%)
Dec 06, 2017 2689 2674 2606 2611 0 -60.10(-2.25%)
Dec 05, 2017 2697 2729 2666 2671 0 -49.61(-1.82%)
Dec 04, 2017 2715 2748 2608 2721 0 +115.13(+4.42%)
Dec 01, 2017 2528 2624 2524 2606 0 +55.06(+2.16%)
Nov 30, 2017 2552 2562 2485 2551 0 +17.84(+0.70%)
Nov 29, 2017 2516 2564 2455 2533 0 +62.68(+2.54%)
Nov 28, 2017 2427 2471 2407 2470 0 +44.05(+1.82%)
Nov 27, 2017 2442 2447 2409 2426 0 -19.99(-0.82%)
Nov 24, 2017 2472 2478 2439 2446 0 -33.13(-1.34%)
Nov 22, 2017 2475 2487 2457 2479 0 +2.94(+0.12%)
Nov 21, 2017 2461 2484 2449 2476 0 +33.36(+1.37%)
Nov 20, 2017 2460 2477 2434 2443 0 -21.32(-0.87%)
Nov 17, 2017 2506 2513 2453 2464 0 -43.25(-1.72%)
Nov 16, 2017 2497 2538 2491 2507 0 -7.21(-0.29%)
Nov 15, 2017 2496 2522 2477 2515 0 +20.59(+0.83%)
Nov 14, 2017 2498 2511 2477 2494 0 -28.05(-1.11%)
Nov 13, 2017 2490 2525 2479 2522 0 +20.18(+0.81%)
Nov 10, 2017 2479 2530 2476 2502 0 +19.07(+0.77%)
Nov 09, 2017 2447 2512 2434 2483 0 +25.28(+1.03%)
Nov 08, 2017 2481 2490 2448 2457 0 -17.34(-0.70%)
Nov 07, 2017 2431 2513 2427 2475 0 +45.64(+1.88%)
Nov 06, 2017 2424 2462 2405 2429 0 +2.96(+0.12%)
Nov 03, 2017 2398 2434 2372 2426 0 +22.78(+0.95%)
Nov 02, 2017 2466 2468 2387 2403 0 -64.38(-2.61%)
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.