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 (%)
Aug 31, 2020 2902 2956 2894 2927 0 +11.34(+0.39%)
Aug 28, 2020 2915 2918 2876 2916 0 +1.45(+0.05%)
Aug 27, 2020 2916 2932 2895 2914 0 +20.88(+0.72%)
Aug 26, 2020 2824 2905 2815 2893 0 +45.76(+1.61%)
Aug 25, 2020 2871 2873 2831 2848 0 -24.03(-0.84%)
Aug 24, 2020 2812 2874 2809 2872 0 +48.41(+1.71%)
Aug 21, 2020 2822 2834 2800 2823 0 -13.19(-0.47%)
Aug 20, 2020 2833 2849 2811 2836 0 -3.40(-0.12%)
Aug 19, 2020 2861 2869 2829 2840 0 -13.49(-0.47%)
Aug 18, 2020 2865 2868 2836 2853 0 -0.87(-0.03%)
Aug 17, 2020 2874 2881 2834 2854 0 -13.46(-0.47%)
Aug 14, 2020 2857 2894 2830 2868 0 +23.23(+0.82%)
Aug 13, 2020 2826 2848 2816 2844 0 +3.72(+0.13%)
Aug 12, 2020 2828 2873 2818 2841 0 +16.37(+0.58%)
Aug 11, 2020 2838 2892 2816 2824 0 +2.45(+0.09%)
Aug 10, 2020 2788 2834 2787 2822 0 +19.80(+0.71%)
Aug 07, 2020 2794 2821 2779 2802 0 -7.19(-0.26%)
Aug 06, 2020 2757 2812 2754 2809 0 +37.54(+1.35%)
Aug 05, 2020 2836 2849 2766 2772 0 -51.60(-1.83%)
Aug 04, 2020 2789 2833 2783 2823 0 +18.33(+0.65%)
Aug 03, 2020 2788 2821 2770 2805 0 +11.35(+0.41%)
Jul 31, 2020 2839 2846 2740 2794 0 -52.08(-1.83%)
Jul 30, 2020 2889 2937 2809 2846 0 -14.01(-0.49%)
Jul 29, 2020 2825 2874 2817 2860 0 +43.22(+1.53%)
Jul 28, 2020 2794 2840 2790 2816 0 -21.72(-0.77%)
Jul 27, 2020 2817 2846 2809 2838 0 +12.56(+0.44%)
Jul 24, 2020 2832 2862 2786 2826 0 +46.58(+1.68%)
Jul 23, 2020 2794 2809 2766 2779 0 -3.26(-0.12%)
Jul 22, 2020 2778 2795 2769 2782 0 +0.95(+0.03%)
Jul 21, 2020 2754 2798 2748 2781 0 +39.77(+1.45%)
Jul 20, 2020 2748 2756 2728 2742 0 -18.49(-0.67%)
Jul 17, 2020 2779 2783 2742 2760 0 -0.47(-0.02%)
Jul 16, 2020 2734 2766 2728 2761 0 +9.77(+0.36%)
Jul 15, 2020 2694 2759 2689 2751 0 +56.48(+2.10%)
Jul 14, 2020 2618 2703 2609 2694 0 +39.86(+1.50%)
Jul 13, 2020 2648 2691 2625 2654 0 +8.54(+0.32%)
Jul 10, 2020 2562 2649 2557 2646 0 +79.90(+3.11%)
Jul 09, 2020 2598 2600 2548 2566 0 -34.81(-1.34%)
Jul 08, 2020 2626 2634 2584 2601 0 -21.82(-0.83%)
Jul 07, 2020 2627 2646 2618 2623 0 -22.43(-0.85%)
Jul 06, 2020 2615 2652 2602 2645 0 +65.54(+2.54%)
Jul 02, 2020 2635 2652 2573 2579 0 -30.78(-1.18%)
Jul 01, 2020 2605 2646 2591 2610 0 +41.94(+1.63%)
Jun 30, 2020 2536 2579 2510 2568 0 +6.06(+0.24%)
Jun 29, 2020 2553 2569 2521 2562 0 +23.62(+0.93%)
Jun 26, 2020 2526 2553 2500 2539 0 -5.35(-0.21%)
Jun 25, 2020 2532 2556 2492 2544 0 -2.15(-0.08%)
Jun 24, 2020 2602 2604 2516 2546 0 -42.83(-1.65%)
Jun 23, 2020 2577 2622 2558 2589 0 +43.72(+1.72%)
Jun 22, 2020 2568 2584 2533 2545 0 -40.77(-1.58%)
Jun 19, 2020 2638 2675 2571 2586 0 -27.12(-1.04%)
Jun 18, 2020 2588 2623 2572 2613 0 +22.15(+0.85%)
Jun 17, 2020 2626 2636 2582 2591 0 -32.06(-1.22%)
Jun 16, 2020 2675 2708 2579 2623 0 -1.53(-0.06%)
Jun 15, 2020 2580 2644 2533 2625 0 +26.99(+1.04%)
Jun 12, 2020 2610 2634 2533 2598 0 +16.59(+0.64%)
Jun 11, 2020 2678 2708 2573 2581 0 -139.06(-5.11%)
Jun 10, 2020 2771 2774 2703 2720 0 -54.41(-1.96%)
Jun 09, 2020 2816 2830 2756 2774 0 -74.38(-2.61%)
Jun 08, 2020 2770 2854 2767 2849 0 +71.58(+2.58%)
Jun 05, 2020 2778 2841 2766 2777 0 +58.68(+2.16%)
Jun 04, 2020 2694 2726 2683 2719 0 +3.34(+0.12%)
Jun 03, 2020 2700 2735 2689 2715 0 +39.59(+1.48%)
Jun 02, 2020 2639 2683 2634 2676 0 +35.44(+1.34%)
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.