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 (%)
Sep 30, 2019 2973 2978 2947 2966 0 +15.49(+0.53%)
Sep 27, 2019 2971 2983 2919 2950 0 -4.88(-0.17%)
Sep 26, 2019 3001 3012 2915 2955 0 -58.30(-1.93%)
Sep 25, 2019 3010 3025 2980 3013 0 -2.98(-0.10%)
Sep 24, 2019 3061 3065 2987 3016 0 -19.15(-0.63%)
Sep 23, 2019 3031 3055 3027 3036 0 -7.40(-0.24%)
Sep 20, 2019 3068 3077 3031 3043 0 -24.05(-0.78%)
Sep 19, 2019 3091 3101 3060 3067 0 -18.47(-0.60%)
Sep 18, 2019 3087 3093 3052 3085 0 +16.29(+0.53%)
Sep 17, 2019 3042 3080 3019 3069 0 +18.44(+0.60%)
Sep 16, 2019 3045 3072 3017 3051 0 -33.09(-1.07%)
Sep 13, 2019 3092 3109 3078 3084 0 -8.40(-0.27%)
Sep 12, 2019 3087 3115 3062 3092 0 +27.78(+0.91%)
Sep 11, 2019 3057 3076 3040 3064 0 -3.38(-0.11%)
Sep 10, 2019 3043 3075 3032 3068 0 +11.47(+0.38%)
Sep 09, 2019 3069 3074 3036 3056 0 +5.94(+0.19%)
Sep 06, 2019 3053 3069 3038 3050 0 -0.70(-0.02%)
Sep 05, 2019 3050 3066 3023 3051 0 +56.82(+1.90%)
Sep 04, 2019 2920 3007 2911 2994 0 +101.51(+3.51%)
Sep 03, 2019 2895 2909 2869 2893 0 -26.58(-0.91%)
Aug 30, 2019 2937 2948 2904 2919 0 +3.45(+0.12%)
Aug 29, 2019 2911 2939 2899 2916 0 +29.08(+1.01%)
Aug 28, 2019 2859 2895 2846 2887 0 +16.20(+0.56%)
Aug 27, 2019 2894 2897 2859 2871 0 +10.31(+0.36%)
Aug 26, 2019 2825 2872 2811 2860 0 +58.53(+2.09%)
Aug 23, 2019 2871 2893 2791 2802 0 -86.68(-3.00%)
Aug 22, 2019 2917 2930 2879 2888 0 -21.14(-0.73%)
Aug 21, 2019 2890 2917 2870 2910 0 +9.74(+0.34%)
Aug 20, 2019 2899 2935 2884 2900 0 -7.28(-0.25%)
Aug 19, 2019 2884 2918 2881 2907 0 +52.66(+1.84%)
Aug 16, 2019 2829 2865 2811 2854 0 +52.89(+1.89%)
Aug 15, 2019 2809 2837 2781 2802 0 -2.93(-0.10%)
Aug 14, 2019 2880 2880 2792 2805 0 -77.65(-2.69%)
Aug 13, 2019 2826 2922 2819 2882 0 +60.19(+2.13%)
Aug 12, 2019 2839 2844 2805 2822 0 -31.17(-1.09%)
Aug 09, 2019 2838 2869 2818 2853 0 +12.57(+0.44%)
Aug 08, 2019 2800 2858 2792 2841 0 +58.78(+2.11%)
Aug 07, 2019 2752 2789 2714 2782 0 -19.06(-0.68%)
Aug 06, 2019 2783 2814 2751 2801 0 +27.85(+1.00%)
Aug 05, 2019 2803 2810 2741 2773 0 -64.21(-2.26%)
Aug 02, 2019 2846 2858 2806 2837 0 -18.36(-0.64%)
Aug 01, 2019 2878 2920 2847 2856 0 -20.92(-0.73%)
Jul 31, 2019 2921 2927 2845 2876 0 -60.27(-2.05%)
Jul 30, 2019 2940 2958 2913 2937 0 -18.05(-0.61%)
Jul 29, 2019 2986 2987 2944 2955 0 -28.28(-0.95%)
Jul 26, 2019 2947 3014 2944 2983 0 +2.61(+0.09%)
Jul 25, 2019 2966 3026 2931 2980 0 -21.83(-0.73%)
Jul 24, 2019 2976 3013 2958 3002 0 +29.25(+0.98%)
Jul 23, 2019 2950 2981 2941 2973 0 +33.44(+1.14%)
Jul 22, 2019 2955 2961 2924 2940 0 -12.29(-0.42%)
Jul 19, 2019 2993 2995 2947 2952 0 -29.07(-0.98%)
Jul 18, 2019 2963 2985 2950 2981 0 +5.57(+0.19%)
Jul 17, 2019 3017 3020 2969 2975 0 -45.96(-1.52%)
Jul 16, 2019 3009 3037 3001 3021 0 +19.72(+0.66%)
Jul 15, 2019 3011 3013 2985 3002 0 +4.47(+0.15%)
Jul 12, 2019 2959 3021 2950 2997 0 +37.68(+1.27%)
Jul 11, 2019 2942 2965 2935 2960 0 +18.83(+0.64%)
Jul 10, 2019 2957 2965 2905 2941 0 +46.84(+1.62%)
Jul 09, 2019 2864 2905 2852 2894 0 +24.15(+0.84%)
Jul 08, 2019 2902 2908 2864 2870 0 -39.68(-1.36%)
Jul 05, 2019 2897 2914 2880 2909 0 +0.48(+0.02%)
Jul 03, 2019 2889 2915 2885 2909 0 +27.04(+0.94%)
Jul 02, 2019 2862 2889 2853 2882 0 +11.41(+0.40%)
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.