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, 2020 2412 2502 2369 2469 0 -93.68(-3.66%)
Apr 29, 2020 2550 2574 2520 2562 0 +61.76(+2.47%)
Apr 28, 2020 2534 2565 2487 2501 0 -3.19(-0.13%)
Apr 27, 2020 2456 2514 2446 2504 0 +73.65(+3.03%)
Apr 24, 2020 2366 2435 2364 2430 0 +68.12(+2.88%)
Apr 23, 2020 2346 2393 2342 2362 0 +22.91(+0.98%)
Apr 22, 2020 2373 2381 2332 2339 0 +1.56(+0.07%)
Apr 21, 2020 2402 2408 2326 2338 0 -97.81(-4.02%)
Apr 20, 2020 2459 2499 2424 2435 0 -52.21(-2.10%)
Apr 17, 2020 2510 2526 2457 2488 0 +27.06(+1.10%)
Apr 16, 2020 2444 2475 2386 2460 0 +38.25(+1.58%)
Apr 15, 2020 2474 2477 2394 2422 0 -89.73(-3.57%)
Apr 14, 2020 2458 2525 2433 2512 0 +78.16(+3.21%)
Apr 13, 2020 2451 2480 2389 2434 0 -49.82(-2.01%)
Apr 09, 2020 2452 2490 2408 2484 0 +26.35(+1.07%)
Apr 08, 2020 2427 2477 2396 2457 0 +48.81(+2.03%)
Apr 07, 2020 2417 2482 2394 2408 0 +44.16(+1.87%)
Apr 06, 2020 2308 2377 2289 2364 0 +148.57(+6.71%)
Apr 03, 2020 2225 2261 2178 2216 0 -26.75(-1.19%)
Apr 02, 2020 2109 2257 2102 2242 0 +113.33(+5.32%)
Apr 01, 2020 2171 2213 2101 2129 0 -121.70(-5.41%)
Mar 31, 2020 2278 2340 2238 2251 0 -65.52(-2.83%)
Mar 30, 2020 2266 2326 2247 2316 0 +59.00(+2.61%)
Mar 27, 2020 2322 2340 2244 2257 0 -141.24(-5.89%)
Mar 26, 2020 2186 2438 2171 2399 0 +194.69(+8.83%)
Mar 25, 2020 2206 2274 2080 2204 0 -50.72(-2.25%)
Mar 24, 2020 2286 2303 2177 2255 0 +48.73(+2.21%)
Mar 23, 2020 2162 2250 2054 2206 0 +34.43(+1.59%)
Mar 20, 2020 2343 2350 2125 2171 0 -165.71(-7.09%)
Mar 19, 2020 2301 2540 2235 2337 0 +30.62(+1.33%)
Mar 18, 2020 2341 2377 2148 2307 0 -163.04(-6.60%)
Mar 17, 2020 2366 2487 2333 2470 0 +138.88(+5.96%)
Mar 16, 2020 2258 2522 2236 2331 0 -222.90(-8.73%)
Mar 13, 2020 2372 2583 2253 2554 0 +267.83(+11.72%)
Mar 12, 2020 2336 2469 2248 2286 0 -202.11(-8.12%)
Mar 11, 2020 2489 2534 2455 2488 0 -84.69(-3.29%)
Mar 10, 2020 2540 2576 2416 2573 0 +83.91(+3.37%)
Mar 09, 2020 2518 2565 2445 2489 0 -175.51(-6.59%)
Mar 06, 2020 2578 2684 2566 2664 0 -28.85(-1.07%)
Mar 05, 2020 2737 2762 2670 2693 0 -114.68(-4.08%)
Mar 04, 2020 2774 2812 2741 2808 0 +67.96(+2.48%)
Mar 03, 2020 2781 2870 2717 2740 0 -69.26(-2.47%)
Mar 02, 2020 2674 2810 2612 2809 0 +128.85(+4.81%)
Feb 28, 2020 2648 2717 2581 2680 0 -34.42(-1.27%)
Feb 27, 2020 2774 2817 2707 2715 0 -86.98(-3.10%)
Feb 26, 2020 2925 2929 2799 2802 0 -63.63(-2.22%)
Feb 25, 2020 2965 2976 2854 2865 0 -90.54(-3.06%)
Feb 24, 2020 2991 3045 2946 2956 0 -83.37(-2.74%)
Feb 21, 2020 3039 3078 3028 3039 0 -16.58(-0.54%)
Feb 20, 2020 3045 3067 3022 3056 0 -0.79(-0.03%)
Feb 19, 2020 3073 3079 3047 3056 0 -9.52(-0.31%)
Feb 18, 2020 3061 3083 3041 3066 0 +7.50(+0.25%)
Feb 14, 2020 3059 3066 3036 3059 0 -0.13(-0.00%)
Feb 13, 2020 3048 3077 3034 3059 0 +1.61(+0.05%)
Feb 12, 2020 2997 3070 2988 3057 0 +74.38(+2.49%)
Feb 11, 2020 2990 2994 2952 2983 0 +15.77(+0.53%)
Feb 10, 2020 2965 2972 2940 2967 0 -4.42(-0.15%)
Feb 07, 2020 2959 2980 2941 2971 0 +7.05(+0.24%)
Feb 06, 2020 2979 3000 2944 2964 0 -4.30(-0.14%)
Feb 05, 2020 2967 3003 2956 2969 0 +26.11(+0.89%)
Feb 04, 2020 2897 2958 2887 2942 0 +97.76(+3.44%)
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.