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 (%)
Dec 31, 2018 2300 2320 2233 2283 0 -17.25(-0.75%)
Dec 28, 2018 2331 2365 2288 2301 0 -5.94(-0.26%)
Dec 27, 2018 2268 2311 2217 2307 0 +14.46(+0.63%)
Dec 26, 2018 2233 2294 2189 2292 0 +71.46(+3.22%)
Dec 24, 2018 2265 2281 2218 2221 0 -46.88(-2.07%)
Dec 21, 2018 2330 2413 2262 2268 0 -60.56(-2.60%)
Dec 20, 2018 2372 2385 2301 2328 0 -42.26(-1.78%)
Dec 19, 2018 2413 2461 2354 2370 0 -22.10(-0.92%)
Dec 18, 2018 2455 2458 2374 2393 0 -45.88(-1.88%)
Dec 17, 2018 2454 2483 2424 2438 0 -12.67(-0.52%)
Dec 14, 2018 2453 2485 2439 2451 0 -26.63(-1.07%)
Dec 13, 2018 2499 2519 2453 2478 0 -18.18(-0.73%)
Dec 12, 2018 2516 2532 2486 2496 0 +11.44(+0.46%)
Dec 11, 2018 2546 2559 2476 2484 0 -32.11(-1.28%)
Dec 10, 2018 2533 2538 2473 2517 0 -8.79(-0.35%)
Dec 07, 2018 2540 2566 2501 2525 0 -27.55(-1.08%)
Dec 06, 2018 2510 2556 2487 2553 0 +17.64(+0.70%)
Dec 04, 2018 2630 2641 2515 2535 0 -91.16(-3.47%)
Dec 03, 2018 2634 2645 2594 2626 0 -0.50(-0.02%)
Nov 30, 2018 2657 2667 2607 2627 0 -28.47(-1.07%)
Nov 29, 2018 2613 2674 2606 2655 0 +19.90(+0.76%)
Nov 28, 2018 2578 2638 2574 2636 0 +51.18(+1.98%)
Nov 27, 2018 2541 2594 2539 2584 0 +33.43(+1.31%)
Nov 26, 2018 2552 2569 2527 2551 0 +24.35(+0.96%)
Nov 23, 2018 2520 2549 2512 2527 0 -9.97(-0.39%)
Nov 21, 2018 2537 2537 2537 2537 0 +54.42(+2.19%)
Nov 20, 2018 2572 2593 2471 2482 0 -94.49(-3.67%)
Nov 19, 2018 2609 2630 2564 2577 0 -33.82(-1.30%)
Nov 16, 2018 2615 2633 2587 2610 0 +6.78(+0.26%)
Nov 15, 2018 2576 2605 2556 2604 0 +15.39(+0.59%)
Nov 14, 2018 2574 2617 2555 2588 0 +33.28(+1.30%)
Nov 13, 2018 2587 2607 2541 2555 0 -16.89(-0.66%)
Nov 12, 2018 2589 2612 2545 2572 0 -21.89(-0.84%)
Nov 09, 2018 2586 2625 2567 2594 0 -2.77(-0.11%)
Nov 08, 2018 2606 2620 2567 2597 0 +3.49(+0.13%)
Nov 07, 2018 2571 2603 2545 2593 0 +35.32(+1.38%)
Nov 06, 2018 2577 2587 2542 2558 0 -14.60(-0.57%)
Nov 05, 2018 2564 2594 2556 2572 0 +25.30(+0.99%)
Nov 02, 2018 2582 2593 2506 2547 0 -25.31(-0.98%)
Nov 01, 2018 2575 2587 2546 2572 0 -4.64(-0.18%)
Oct 31, 2018 2561 2611 2521 2577 0 +33.00(+1.30%)
Oct 30, 2018 2464 2552 2442 2544 0 +109.50(+4.50%)
Oct 29, 2018 2435 2475 2397 2434 0 +44.25(+1.85%)
Oct 26, 2018 2417 2468 2368 2390 0 +59.62(+2.56%)
Oct 24, 2018 2460 2479 2326 2331 0 -110.26(-4.52%)
Oct 23, 2018 2431 2456 2400 2441 0 -17.45(-0.71%)
Oct 22, 2018 2479 2492 2447 2458 0 -13.97(-0.57%)
Oct 19, 2018 2477 2507 2453 2472 0 +6.09(+0.25%)
Oct 18, 2018 2485 2510 2455 2466 0 -26.70(-1.07%)
Oct 17, 2018 2476 2513 2454 2493 0 +23.66(+0.96%)
Oct 16, 2018 2420 2476 2416 2469 0 +60.16(+2.50%)
Oct 15, 2018 2376 2446 2369 2409 0 +32.89(+1.38%)
Oct 12, 2018 2341 2388 2328 2376 0 +62.02(+2.68%)
Oct 11, 2018 2377 2384 2302 2314 0 -44.47(-1.89%)
Oct 10, 2018 2437 2455 2355 2359 0 -77.70(-3.19%)
Oct 09, 2018 2430 2464 2408 2436 0 +11.87(+0.49%)
Oct 08, 2018 2383 2429 2375 2424 0 +37.03(+1.55%)
Oct 05, 2018 2433 2439 2378 2387 0 -45.86(-1.88%)
Oct 04, 2018 2424 2440 2408 2433 0 +0.47(+0.02%)
Oct 03, 2018 2467 2477 2419 2433 0 -27.52(-1.12%)
Oct 02, 2018 2431 2472 2412 2460 0 +15.12(+0.62%)
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.