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 (%)
Jul 31, 2018 2418 2450 2409 2430 0 +24.59(+1.02%)
Jul 30, 2018 2380 2423 2377 2406 0 +25.59(+1.08%)
Jul 27, 2018 2366 2415 2357 2380 0 +19.71(+0.83%)
Jul 26, 2018 2364 2386 2300 2361 0 +80.31(+3.52%)
Jul 25, 2018 2280 2290 2241 2280 0 +0.60(+0.03%)
Jul 24, 2018 2285 2339 2276 2280 0 -49.96(-2.14%)
Jul 23, 2018 2330 2341 2308 2330 0 -9.40(-0.40%)
Jul 20, 2018 2367 2378 2335 2339 0 -36.06(-1.52%)
Jul 19, 2018 2391 2403 2363 2375 0 +49.35(+2.12%)
Jul 18, 2018 2333 2355 2321 2326 0 -16.09(-0.69%)
Jul 17, 2018 2373 2386 2335 2342 0 -48.85(-2.04%)
Jul 16, 2018 2381 2414 2371 2391 0 +12.01(+0.50%)
Jul 13, 2018 2378 2407 2367 2379 0 +9.00(+0.38%)
Jul 12, 2018 2320 2375 2313 2370 0 +46.03(+1.98%)
Jul 11, 2018 2289 2356 2280 2324 0 +16.98(+0.74%)
Jul 10, 2018 2329 2332 2292 2307 0 -13.93(-0.60%)
Jul 09, 2018 2330 2335 2296 2321 0 +3.21(+0.14%)
Jul 06, 2018 2293 2321 2276 2317 0 +34.09(+1.49%)
Jul 05, 2018 2297 2301 2265 2283 0 +4.39(+0.19%)
Jul 03, 2018 2279 2279 2279 2279 0 -4.99(-0.22%)
Jul 02, 2018 2243 2290 2236 2284 0 +18.50(+0.82%)
Jun 29, 2018 2252 2318 2245 2265 0 +7.80(+0.35%)
Jun 28, 2018 2249 2268 2220 2258 0 +17.15(+0.77%)
Jun 27, 2018 2257 2282 2239 2240 0 -28.55(-1.26%)
Jun 26, 2018 2300 2303 2257 2269 0 -21.40(-0.93%)
Jun 25, 2018 2333 2354 2275 2290 0 -43.44(-1.86%)
Jun 22, 2018 2283 2356 2276 2334 0 +65.36(+2.88%)
Jun 21, 2018 2304 2324 2259 2268 0 -40.11(-1.74%)
Jun 20, 2018 2301 2330 2240 2309 0 +40.15(+1.77%)
Jun 19, 2018 2229 2287 2227 2268 0 +12.54(+0.56%)
Jun 18, 2018 2324 2329 2248 2256 0 -75.98(-3.26%)
Jun 15, 2018 2332 2330 2307 2332 0 +11.09(+0.48%)
Jun 14, 2018 2259 2337 2253 2321 0 +94.91(+4.26%)
Jun 13, 2018 2154 2254 2147 2226 0 +0.04(+0.00%)
Jun 12, 2018 2197 2240 2189 2226 0 +25.49(+1.16%)
Jun 11, 2018 2194 2230 2188 2200 0 -0.03(-0.00%)
Jun 08, 2018 2192 2209 2183 2200 0 +6.87(+0.31%)
Jun 07, 2018 2212 2235 2184 2194 0 -10.14(-0.46%)
Jun 06, 2018 2129 2221 2117 2204 0 +78.57(+3.70%)
Jun 05, 2018 2135 2145 2120 2125 0 -8.07(-0.38%)
Jun 04, 2018 2134 2151 2123 2133 0 +2.87(+0.13%)
Jun 01, 2018 2137 2145 2119 2130 0 +3.13(+0.15%)
May 31, 2018 2152 2154 2092 2127 0 -20.62(-0.96%)
May 30, 2018 2162 2165 2136 2148 0 -3.32(-0.15%)
May 29, 2018 2157 2179 2141 2151 0 -20.15(-0.93%)
May 25, 2018 2171 2171 2171 2171 0 +6.19(+0.29%)
May 24, 2018 2175 2192 2141 2165 0 -17.01(-0.78%)
May 23, 2018 2184 2209 2174 2182 0 -41.98(-1.89%)
May 22, 2018 2217 2239 2209 2224 0 +12.84(+0.58%)
May 21, 2018 2240 2248 2202 2211 0 -23.76(-1.06%)
May 18, 2018 2221 2241 2206 2235 0 +15.17(+0.68%)
May 17, 2018 2238 2250 2216 2220 0 -12.20(-0.55%)
May 16, 2018 2203 2243 2195 2232 0 +36.65(+1.67%)
May 15, 2018 2196 2201 2175 2195 0 -10.69(-0.48%)
May 14, 2018 2191 2215 2181 2206 0 +13.44(+0.61%)
May 11, 2018 2172 2200 2165 2193 0 +19.64(+0.90%)
May 10, 2018 2117 2178 2112 2173 0 +58.50(+2.77%)
May 09, 2018 2103 2135 2089 2114 0 +10.90(+0.52%)
May 08, 2018 2176 2211 2098 2104 0 -120.00(-5.40%)
May 07, 2018 2201 2226 2186 2224 0 +27.28(+1.24%)
May 04, 2018 2134 2205 2132 2196 0 +59.09(+2.76%)
May 03, 2018 2150 2157 2107 2137 0 -21.82(-1.01%)
May 02, 2018 2204 2208 2151 2159 0 -49.19(-2.23%)
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.