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, 2013 2503 2527 2488 2503 0 +6.09(+0.24%)
Apr 29, 2013 2493 2512 2483 2497 0 +4.83(+0.19%)
Apr 26, 2013 2470 2504 2464 2492 0 +21.91(+0.89%)
Apr 25, 2013 2461 2485 2450 2470 0 +7.38(+0.30%)
Apr 24, 2013 2483 2494 2450 2463 0 -9.71(-0.39%)
Apr 23, 2013 2474 2483 2445 2473 0 +16.55(+0.67%)
Apr 22, 2013 2460 2472 2438 2456 0 +1.55(+0.06%)
Apr 19, 2013 2432 2461 2415 2455 0 +24.10(+0.99%)
Apr 18, 2013 2457 2470 2422 2431 0 -25.01(-1.02%)
Apr 17, 2013 2471 2484 2444 2456 0 -34.99(-1.40%)
Apr 16, 2013 2489 2503 2471 2491 0 +15.08(+0.61%)
Apr 15, 2013 2507 2522 2465 2475 0 -54.99(-2.17%)
Apr 12, 2013 2521 2542 2509 2530 0 +8.34(+0.33%)
Apr 11, 2013 2508 2536 2505 2522 0 +12.14(+0.48%)
Apr 10, 2013 2481 2523 2487 2510 0 +17.57(+0.70%)
Apr 09, 2013 2499 2522 2476 2492 0 -16.65(-0.66%)
Apr 08, 2013 2498 2523 2488 2509 0 -2.04(-0.08%)
Apr 05, 2013 2479 2515 2468 2511 0 -13.89(-0.55%)
Apr 04, 2013 2503 2533 2499 2525 0 +13.08(+0.52%)
Apr 03, 2013 2532 2550 2495 2512 0 -23.31(-0.92%)
Apr 02, 2013 2508 2546 2500 2535 0 +31.73(+1.27%)
Apr 01, 2013 2498 2532 2487 2504 0 -16.02(-0.64%)
Mar 28, 2013 2520 2520 2520 0 +12.30(+0.49%)
Mar 27, 2013 2474 2511 2474 2507 0 +6.69(+0.27%)
Mar 26, 2013 2506 2517 2479 2501 0 +3.65(+0.15%)
Mar 25, 2013 2491 2516 2477 2497 0 +5.13(+0.21%)
Mar 22, 2013 2446 2499 2453 2492 0 +39.97(+1.63%)
Mar 21, 2013 2392 2477 2439 2452 0 -25.82(-1.04%)
Mar 20, 2013 2452 2488 2446 2478 0 +39.18(+1.61%)
Mar 19, 2013 2440 2458 2413 2438 0 -0.56(-0.02%)
Mar 18, 2013 2421 2452 2401 2439 0 -6.28(-0.26%)
Mar 15, 2013 2454 2473 2435 2445 0 -15.66(-0.64%)
Mar 14, 2013 2371 2469 2434 2461 0 +23.59(+0.97%)
Mar 13, 2013 2445 2452 2424 2437 0 -7.98(-0.33%)
Mar 12, 2013 2445 2460 2430 2445 0 -13.29(-0.54%)
Mar 11, 2013 2434 2462 2434 2459 0 +13.66(+0.56%)
Mar 08, 2013 2443 2459 2423 2445 0 +11.89(+0.49%)
Mar 07, 2013 2362 2450 2420 2433 0 -4.58(-0.19%)
Mar 06, 2013 2375 2467 2425 2438 0 -3.98(-0.16%)
Mar 05, 2013 2431 2453 2422 2442 0 +22.94(+0.95%)
Mar 04, 2013 2388 2426 2379 2419 0 +18.89(+0.79%)
Mar 01, 2013 2364 2407 2360 2400 0 +17.94(+0.75%)
Feb 28, 2013 2395 2405 2373 2382 0 -7.45(-0.31%)
Feb 27, 2013 2362 2403 2349 2389 0 +29.02(+1.23%)
Feb 26, 2013 2349 2370 2337 2360 0 -2.38(-0.10%)
Feb 22, 2013 2350 2375 2332 2363 0 +12.95(+0.55%)
Feb 21, 2013 2376 2387 2336 2350 0 -35.13(-1.47%)
Feb 20, 2013 2412 2424 2379 2385 0 -26.78(-1.11%)
Feb 15, 2013 2412 2412 2412 0 +23.84(+1.00%)
Feb 14, 2013 2382 2412 2357 2388 0 -4.04(-0.17%)
Feb 13, 2013 2446 2458 2377 2392 0 +21.91(+0.92%)
Feb 12, 2013 2344 2379 2341 2370 0 +11.48(+0.49%)
Feb 11, 2013 2360 2370 2339 2358 0 -9.69(-0.41%)
Feb 08, 2013 2354 2378 2345 2368 0 +13.96(+0.59%)
Feb 07, 2013 2341 2366 2316 2354 0 +6.69(+0.28%)
Feb 06, 2013 2345 2365 2326 2347 0 +23.21(+1.00%)
Feb 04, 2013 2334 2350 2308 2324 0 -27.00(-1.15%)
Feb 01, 2013 2341 2360 2317 2351 0 +23.86(+1.03%)
Jan 31, 2013 2354 2374 2308 2327 0 -53.18(-2.23%)
Jan 30, 2013 2379 2399 2367 2381 0 -1.08(-0.05%)
Jan 29, 2013 2392 2400 2364 2382 0 -15.78(-0.66%)
Jan 28, 2013 2397 2413 2381 2397 0 +2.01(+0.08%)
Jan 25, 2013 2382 2404 2375 2395 0 +14.87(+0.62%)
Jan 24, 2013 2389 2412 2376 2381 0 -18.95(-0.79%)
Jan 23, 2013 2376 2410 2380 2400 0 +5.42(+0.23%)
Jan 22, 2013 2394 2417 2376 2394 0 -14.68(-0.61%)
Jan 18, 2013 2409 2409 2409 0 +17.98(+0.75%)
Jan 17, 2013 2369 2397 2359 2391 0 +27.24(+1.15%)
Jan 16, 2013 2339 2374 2342 2364 0 +6.31(+0.27%)
Jan 15, 2013 2341 2365 2332 2357 0 +13.10(+0.56%)
Jan 14, 2013 2328 2351 2321 2344 0 +10.18(+0.44%)
Jan 12, 2013 2322 2345 2319 2334 0 +0.00(+0.00%)
Jan 11, 2013 2322 2345 2319 2334 0 -0.66(-0.03%)
Jan 10, 2013 2329 2348 2314 2335 0 +11.08(+0.48%)
Jan 09, 2013 2242 2338 2302 2324 0 +10.11(+0.44%)
Jan 08, 2013 2227 2321 2267 2313 0 +8.83(+0.38%)
Jan 07, 2013 2305 2319 2291 2305 0 -9.54(-0.41%)
Jan 04, 2013 2316 2326 2300 2314 0 +1.66(+0.07%)
Jan 03, 2013 2323 2337 2302 2312 0 -16.65(-0.71%)
Jan 02, 2013 2326 2333 2279 2329 0 +57.71(+2.54%)
Dec 31, 2012 2271 2271 2271 0 +41.41(+1.86%)
Dec 28, 2012 2234 2254 2224 2230 0 -21.33(-0.95%)
Dec 27, 2012 2255 2269 2216 2251 0 -1.43(-0.06%)
Dec 26, 2012 2256 2274 2237 2253 0 -9.87(-0.44%)
Dec 24, 2012 2263 2263 2263 0 +7.86(+0.35%)
Dec 21, 2012 2269 2280 2238 2255 0 -41.43(-1.80%)
Dec 20, 2012 2278 2308 2271 2296 0 +13.98(+0.61%)
Dec 19, 2012 2289 2297 2271 2282 0 -0.66(-0.03%)
Dec 18, 2012 2262 2293 2245 2283 0 +23.61(+1.05%)
Dec 17, 2012 2218 2265 2218 2259 0 +40.56(+1.83%)
Dec 14, 2012 2211 2238 2205 2219 0 -4.93(-0.22%)
Dec 13, 2012 2235 2257 2213 2224 0 -21.98(-0.98%)
Dec 12, 2012 2242 2269 2237 2246 0 +0.33(+0.01%)
Dec 11, 2012 2243 2257 2231 2245 0 +11.15(+0.50%)
Dec 10, 2012 2219 2251 2218 2234 0 +3.27(+0.15%)
Dec 07, 2012 2237 2247 2216 2231 0 -1.39(-0.06%)
Dec 06, 2012 2223 2241 2207 2232 0 +10.79(+0.49%)
Dec 05, 2012 2234 2246 2204 2221 0 -5.60(-0.25%)
Dec 04, 2012 2212 2236 2212 2227 0 +6.22(+0.28%)
Nov 30, 2012 2207 2234 2195 2221 0 +12.96(+0.59%)
Nov 29, 2012 2190 2215 2182 2208 0 +12.54(+0.57%)
Nov 28, 2012 2168 2199 2155 2195 0 +13.94(+0.64%)
Nov 27, 2012 2178 2202 2174 2181 0 -11.66(-0.53%)
Nov 26, 2012 2183 2208 2182 2193 0 -10.52(-0.48%)
Nov 24, 2012 2181 2207 2182 2204 0 +0.02(+0.00%)
Nov 23, 2012 2181 2207 2182 2204 0 +28.11(+1.29%)
Nov 21, 2012 2175 2175 2175 0 -4.78(-0.22%)
Nov 20, 2012 2157 2189 2151 2180 0 +18.06(+0.84%)
Nov 19, 2012 2136 2168 2130 2162 0 +34.05(+1.60%)
Nov 16, 2012 2110 2140 2098 2128 0 +16.12(+0.76%)
Nov 15, 2012 2112 2141 2097 2112 0 -2.99(-0.14%)
Nov 14, 2012 2150 2178 2108 2115 0 -44.18(-2.05%)
Nov 13, 2012 2149 2185 2136 2159 0 -2.14(-0.10%)
Nov 12, 2012 2168 2177 2143 2161 0 -14.97(-0.69%)
Nov 09, 2012 2164 2193 2156 2176 0 +0.89(+0.04%)
Nov 08, 2012 2166 2207 2165 2175 0 -14.49(-0.66%)
Nov 07, 2012 2183 2213 2164 2190 0 -27.52(-1.24%)
Nov 06, 2012 2198 2238 2198 2217 0 -1.82(-0.08%)
Nov 05, 2012 2207 2243 2187 2219 0 -34.80(-1.54%)
Nov 02, 2012 2256 2290 2250 2254 0 -29.54(-1.29%)
Nov 01, 2012 2256 2308 2261 2284 0 +23.18(+1.03%)
Oct 31, 2012 2245 2282 2239 2260 0 -1.44(-0.06%)
Oct 26, 2012 2262 2262 2262 0 +28.52(+1.28%)
Oct 25, 2012 2237 2266 2220 2233 0 -1.63(-0.07%)
Oct 24, 2012 2222 2259 2222 2235 0 -1.02(-0.05%)
Oct 23, 2012 2225 2254 2214 2236 0 -27.39(-1.21%)
Oct 19, 2012 2277 2292 2246 2263 0 -18.32(-0.80%)
Oct 18, 2012 2255 2295 2252 2282 0 +10.36(+0.46%)
Oct 17, 2012 2241 2283 2247 2271 0 +14.56(+0.65%)
Oct 16, 2012 2235 2271 2246 2257 0 +11.05(+0.49%)
Oct 15, 2012 2200 2252 2209 2246 0 +33.04(+1.49%)
Oct 12, 2012 2186 2225 2189 2213 0 +18.00(+0.82%)
Oct 11, 2012 2184 2220 2185 2195 0 +3.46(+0.16%)
Oct 10, 2012 2179 2203 2178 2191 0 -2.34(-0.11%)
Oct 09, 2012 2202 2233 2188 2194 0 -39.11(-1.75%)
Oct 08, 2012 2216 2244 2222 2233 0 -12.75(-0.57%)
Oct 06, 2012 2247 2269 2240 2245 0 +0.00(+0.00%)
Oct 05, 2012 2237 2269 2240 2245 0 +0.04(+0.00%)
Oct 04, 2012 2218 2258 2227 2245 0 +19.96(+0.90%)
Oct 03, 2012 2193 2239 2206 2225 0 +17.55(+0.79%)
Oct 02, 2012 2194 2224 2186 2208 0 +22.20(+1.02%)
Oct 01, 2012 2202 2221 2176 2186 0 -0.83(-0.04%)
Sep 28, 2012 2166 2201 2174 2186 0 -8.59(-0.39%)
Sep 27, 2012 2155 2202 2167 2195 0 +34.32(+1.59%)
Sep 26, 2012 2174 2195 2153 2161 0 -26.52(-1.21%)
Sep 25, 2012 2207 2235 2184 2187 0 -21.23(-0.96%)
Sep 24, 2012 2173 2222 2185 2209 0 +11.78(+0.54%)
Sep 21, 2012 2138 2217 2178 2197 0 +14.11(+0.65%)
Sep 20, 2012 2147 2189 2149 2183 0 +14.94(+0.69%)
Sep 19, 2012 2128 2177 2135 2168 0 +18.50(+0.86%)
Sep 18, 2012 2132 2161 2134 2149 0 -3.27(-0.15%)
Sep 17, 2012 2150 2171 2139 2152 0 -10.28(-0.48%)
Sep 14, 2012 2145 2180 2147 2163 0 -5.05(-0.23%)
Sep 13, 2012 2117 2173 2126 2168 0 +32.46(+1.52%)
Sep 12, 2012 2110 2145 2122 2135 0 +9.85(+0.46%)
Sep 11, 2012 2106 2141 2113 2125 0 +1.61(+0.08%)
Sep 10, 2012 2127 2143 2117 2124 0 -5.52(-0.26%)
Sep 07, 2012 2132 2142 2120 2129 0 -1.50(-0.07%)
Sep 06, 2012 2079 2135 2095 2131 0 +41.79(+2.00%)
Sep 05, 2012 2060 2098 2068 2089 0 +14.60(+0.70%)
Sep 04, 2012 2011 2089 2064 2074 0 -2.29(-0.11%)
Aug 31, 2012 2077 2077 2077 0 +4.89(+0.24%)
Aug 30, 2012 2057 2088 2063 2072 0 -13.48(-0.65%)
Aug 29, 2012 2068 2095 2078 2085 0 +1.35(+0.06%)
Aug 27, 2012 2064 2099 2074 2084 0 -0.92(-0.04%)
Aug 24, 2012 2053 2095 2061 2085 0 +8.51(+0.41%)
Aug 23, 2012 2068 2088 2067 2076 0 -6.22(-0.30%)
Aug 22, 2012 2059 2092 2072 2083 0 -3.21(-0.15%)
Aug 21, 2012 2068 2104 2077 2086 0 +2.27(+0.11%)
Aug 20, 2012 2072 2097 2071 2084 0 -5.65(-0.27%)
Aug 17, 2012 2079 2102 2076 2089 0 +2.39(+0.11%)
Aug 16, 2012 2076 2104 2079 2087 0 -1.43(-0.07%)
Aug 15, 2012 2071 2103 2074 2088 0 -2.69(-0.13%)
Aug 14, 2012 2090 2122 2085 2091 0 -6.66(-0.32%)
Aug 13, 2012 2078 2105 2077 2098 0 -2.44(-0.12%)
Aug 11, 2012 2078 2105 2077 2100 0 +0.00(+0.00%)
Aug 10, 2012 2078 2105 2077 2100 0 +8.28(+0.40%)
Aug 09, 2012 2075 2104 2076 2092 0 -1.55(-0.07%)
Aug 08, 2012 2063 2100 2066 2093 0 +2.97(+0.14%)
Aug 07, 2012 2082 2116 2079 2090 0 -4.93(-0.24%)
Aug 06, 2012 2064 2108 2071 2095 0 +11.22(+0.54%)
Aug 03, 2012 2051 2106 2056 2084 0 +41.92(+2.05%)
Aug 02, 2012 1997 2062 1999 2042 0 +23.76(+1.18%)
Aug 01, 2012 2020 2048 2012 2018 0 +23.95(+1.20%)
Jul 31, 2012 1929 2014 1976 1994 0 +2.68(+0.13%)
Jul 30, 2012 1976 2010 1977 1992 0 -2.18(-0.11%)
Jul 27, 2012 1959 2002 1962 1994 0 +35.71(+1.82%)
Jul 26, 2012 1947 1984 1949 1958 0 +26.69(+1.38%)
Jul 25, 2012 1916 1945 1915 1932 0 +4.61(+0.24%)
Jul 24, 2012 1914 1942 1909 1927 0 -4.33(-0.22%)
Jul 23, 2012 1922 1947 1916 1931 0 -33.37(-1.70%)
Jul 20, 2012 1962 1983 1956 1965 0 -15.82(-0.80%)
Jul 19, 2012 1952 1999 1961 1980 0 +12.50(+0.64%)
Jul 18, 2012 1948 1980 1949 1968 0 -2.76(-0.14%)
Jul 17, 2012 1923 1978 1933 1971 0 +34.79(+1.80%)
Jul 16, 2012 1917 1947 1921 1936 0 -7.35(-0.38%)
Jul 14, 2012 1895 1949 1902 1943 0 +0.00(+0.00%)
Jul 13, 2012 1895 1949 1902 1943 0 +39.87(+2.09%)
Jul 12, 2012 1910 1918 1888 1903 0 -19.18(-1.00%)
Jul 11, 2012 1916 1937 1901 1923 0 +6.88(+0.36%)
Jul 10, 2012 1910 1947 1904 1916 0 -6.17(-0.32%)
Jul 09, 2012 1917 1940 1914 1922 0 -12.36(-0.64%)
Jul 06, 2012 1914 1955 1922 1934 0 -7.34(-0.38%)
Jul 05, 2012 1946 1972 1934 1942 0 -27.40(-1.39%)
Jul 03, 2012 1969 1969 1969 0 -2.73(-0.14%)
Jul 02, 2012 1940 1983 1947 1972 0 +19.01(+0.97%)
Jun 30, 2012 1920 1960 1920 1953 0 -0.44(-0.02%)
Jun 29, 2012 1920 1960 1920 1953 0 +48.75(+2.56%)
Jun 28, 2012 1884 1911 1877 1904 0 -1.54(-0.08%)
Jun 27, 2012 1875 1920 1884 1906 0 +24.33(+1.29%)
Jun 26, 2012 1855 1893 1856 1882 0 +17.81(+0.96%)
Jun 25, 2012 1862 1882 1853 1864 0 -26.89(-1.42%)
Jun 22, 2012 1871 1901 1874 1891 0 +5.67(+0.30%)
Jun 21, 2012 1919 1923 1880 1885 0 -29.62(-1.55%)
Jun 20, 2012 1896 1926 1894 1915 0 +0.85(+0.04%)
Jun 19, 2012 1892 1929 1893 1914 0 +17.28(+0.91%)
Jun 18, 2012 1871 1909 1874 1896 0 +13.73(+0.73%)
Jun 15, 2012 1850 1890 1856 1883 0 +14.72(+0.79%)
Jun 14, 2012 1828 1876 1834 1868 0 +29.76(+1.62%)
Jun 13, 2012 1848 1881 1828 1838 0 -35.45(-1.89%)
Jun 12, 2012 1857 1877 1845 1874 0 +22.71(+1.23%)
Jun 11, 2012 1861 1885 1846 1851 0 -22.37(-1.19%)
Jun 08, 2012 1841 1879 1835 1873 0 +25.14(+1.36%)
Jun 07, 2012 1846 1871 1841 1848 0 +11.47(+0.62%)
Jun 06, 2012 1800 1842 1806 1837 0 +31.91(+1.77%)
Jun 05, 2012 1791 1813 1783 1805 0 +12.15(+0.68%)
Jun 04, 2012 1786 1803 1776 1793 0 +7.45(+0.42%)
Jun 02, 2012 1781 1808 1773 1785 0 +0.00(+0.00%)
Jun 01, 2012 1781 1808 1773 1785 0 -32.52(-1.79%)
May 31, 2012 1822 1834 1798 1818 0 -7.99(-0.44%)
May 30, 2012 1833 1842 1819 1826 0 -20.72(-1.12%)
May 29, 2012 1821 1852 1823 1847 0 +17.87(+0.98%)
May 25, 2012 1829 1829 1829 0 -1.52(-0.08%)
May 24, 2012 1808 1840 1811 1830 0 +11.90(+0.65%)
May 23, 2012 1801 1823 1789 1818 0 -6.27(-0.34%)
May 22, 2012 1811 1841 1808 1825 0 +1.60(+0.09%)
May 21, 2012 1790 1826 1780 1823 0 +36.65(+2.05%)
May 18, 2012 1795 1815 1780 1786 0 -14.44(-0.80%)
May 17, 2012 1823 1844 1797 1801 0 -40.42(-2.20%)
May 16, 2012 1831 1862 1834 1841 0 +3.18(+0.17%)
May 15, 2012 1830 1866 1831 1838 0 -8.15(-0.44%)
May 14, 2012 1846 1868 1837 1846 0 -23.54(-1.26%)
May 11, 2012 1852 1893 1858 1870 0 -2.71(-0.14%)
May 10, 2012 1854 1887 1857 1872 0 +15.78(+0.85%)
May 09, 2012 1846 1876 1841 1857 0 -19.77(-1.05%)
May 08, 2012 1884 1894 1852 1876 0 -17.80(-0.94%)
May 07, 2012 1867 1906 1867 1894 0 +6.89(+0.37%)
May 04, 2012 1903 1926 1882 1887 0 -43.04(-2.23%)
May 03, 2012 1921 1953 1910 1930 0 -3.03(-0.16%)
May 02, 2012 1909 1944 1896 1933 0 -4.64(-0.24%)
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.