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 (%)
Nov 29, 2019 2974 2976 2938 2947 0 -16.67(-0.56%)
Nov 27, 2019 2933 2977 2917 2964 0 +46.16(+1.58%)
Nov 26, 2019 2905 2935 2889 2918 0 +18.69(+0.64%)
Nov 25, 2019 2990 2994 2893 2899 0 -88.20(-2.95%)
Nov 22, 2019 2970 2995 2953 2987 0 +27.79(+0.94%)
Nov 21, 2019 2955 2969 2921 2959 0 +11.11(+0.38%)
Nov 20, 2019 2958 2977 2924 2948 0 -35.43(-1.19%)
Nov 19, 2019 2982 2993 2967 2984 0 +11.86(+0.40%)
Nov 18, 2019 2950 2974 2934 2972 0 +9.41(+0.32%)
Nov 15, 2019 3026 3030 2952 2962 0 -50.97(-1.69%)
Nov 14, 2019 2995 3024 2987 3013 0 +14.61(+0.49%)
Nov 13, 2019 2991 3024 2980 2999 0 -4.35(-0.14%)
Nov 12, 2019 3001 3013 2985 3003 0 -1.77(-0.06%)
Nov 11, 2019 2978 3027 2977 3005 0 +7.15(+0.24%)
Nov 08, 2019 2965 3001 2946 2998 0 +30.29(+1.02%)
Nov 07, 2019 2949 2991 2927 2967 0 +44.89(+1.54%)
Nov 06, 2019 2934 2938 2881 2922 0 -9.00(-0.31%)
Nov 05, 2019 2915 2948 2894 2931 0 +21.75(+0.75%)
Nov 04, 2019 2979 2988 2897 2910 0 -46.72(-1.58%)
Nov 01, 2019 2980 2986 2939 2956 0 -0.50(-0.02%)
Oct 31, 2019 2951 2959 2897 2957 0 +9.00(+0.31%)
Oct 30, 2019 2986 2993 2930 2948 0 -38.52(-1.29%)
Oct 29, 2019 2981 3008 2972 2986 0 -9.14(-0.31%)
Oct 28, 2019 2990 3035 2940 2996 0 -8.70(-0.29%)
Oct 25, 2019 2972 3017 2956 3004 0 +52.80(+1.79%)
Oct 24, 2019 3095 3098 2927 2952 0 -57.00(-1.89%)
Oct 23, 2019 3030 3044 2991 3009 0 -8.01(-0.27%)
Oct 22, 2019 3022 3035 3007 3017 0 -14.43(-0.48%)
Oct 21, 2019 3022 3044 3014 3031 0 +28.01(+0.93%)
Oct 18, 2019 3033 3039 2993 3003 0 -22.20(-0.73%)
Oct 17, 2019 3019 3028 2995 3025 0 +21.05(+0.70%)
Oct 16, 2019 3000 3019 2982 3004 0 -2.85(-0.09%)
Oct 15, 2019 2984 3018 2970 3007 0 +28.74(+0.97%)
Oct 14, 2019 2988 2998 2966 2978 0 -21.34(-0.71%)
Oct 11, 2019 2955 3026 2942 3000 0 +66.96(+2.28%)
Oct 10, 2019 2923 2954 2916 2933 0 +10.49(+0.36%)
Oct 09, 2019 2927 2932 2900 2922 0 +18.73(+0.65%)
Oct 08, 2019 2945 2946 2876 2903 0 -34.93(-1.19%)
Oct 07, 2019 2925 2963 2920 2938 0 -6.16(-0.21%)
Oct 04, 2019 2923 2965 2917 2944 0 +39.48(+1.36%)
Oct 03, 2019 2901 2912 2872 2905 0 +4.23(+0.15%)
Oct 02, 2019 2923 2938 2892 2901 0 -31.88(-1.09%)
Oct 01, 2019 2973 3007 2929 2933 0 -33.07(-1.12%)
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%)
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.