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 30, 2016 4037 4037 4037 4037 0 -53.48(-1.31%)
Dec 29, 2016 4107 4124 4081 4090 0 -20.26(-0.49%)
Dec 28, 2016 4136 4144 4102 4110 0 -26.56(-0.64%)
Dec 27, 2016 4129 4162 4112 4137 0 +15.93(+0.39%)
Dec 23, 2016 4121 4121 4121 4121 0 -19.94(-0.48%)
Dec 22, 2016 4122 4146 4095 4141 0 +6.64(+0.16%)
Dec 21, 2016 4066 4153 4059 4134 0 -6.91(-0.17%)
Dec 20, 2016 4102 4155 4083 4141 0 +48.89(+1.19%)
Dec 19, 2016 4097 4114 4071 4092 0 +10.14(+0.25%)
Dec 16, 2016 4103 4121 4063 4082 0 -3.31(-0.08%)
Dec 15, 2016 4108 4133 4069 4085 0 -14.08(-0.34%)
Dec 14, 2016 4093 4141 4074 4100 0 +4.02(+0.10%)
Dec 13, 2016 4048 4111 4039 4096 0 +52.70(+1.30%)
Dec 12, 2016 4050 4071 4010 4043 0 -32.77(-0.80%)
Dec 09, 2016 4087 4090 4045 4076 0 +1.67(+0.04%)
Dec 08, 2016 4058 4090 4045 4074 0 +8.18(+0.20%)
Dec 07, 2016 4024 4074 3987 4066 0 +43.78(+1.09%)
Dec 06, 2016 4004 4037 3981 4022 0 +15.74(+0.39%)
Dec 05, 2016 4016 4044 3983 4006 0 +5.17(+0.13%)
Dec 02, 2016 4064 4089 3991 4001 0 -60.23(-1.48%)
Dec 01, 2016 4045 4085 4024 4061 0 +12.19(+0.30%)
Nov 30, 2016 4081 4099 4032 4049 0 -36.41(-0.89%)
Nov 29, 2016 3996 4092 3983 4086 0 +99.21(+2.49%)
Nov 28, 2016 4013 4027 3966 3986 0 -44.26(-1.10%)
Nov 25, 2016 4016 4036 4003 4031 0 +13.23(+0.33%)
Nov 23, 2016 4017 4017 4017 4017 0 -4.53(-0.11%)
Nov 22, 2016 3988 4034 3979 4022 0 +38.01(+0.95%)
Nov 21, 2016 3990 4015 3968 3984 0 -4.30(-0.11%)
Nov 18, 2016 3987 4010 3964 3988 0 -12.83(-0.32%)
Nov 17, 2016 3942 4017 3912 4001 0 +53.55(+1.36%)
Nov 16, 2016 3909 3954 3897 3947 0 +25.94(+0.66%)
Nov 15, 2016 3930 3965 3893 3921 0 -17.30(-0.44%)
Nov 14, 2016 3878 3992 3867 3939 0 +47.77(+1.23%)
Nov 11, 2016 3805 3902 3787 3891 0 +64.50(+1.69%)
Nov 10, 2016 3759 3885 3743 3827 0 +68.61(+1.83%)
Nov 09, 2016 3661 3794 3659 3758 0 +49.05(+1.32%)
Nov 08, 2016 3662 3733 3647 3709 0 +52.62(+1.44%)
Nov 07, 2016 3663 3679 3625 3656 0 +51.29(+1.42%)
Nov 04, 2016 3594 3645 3572 3605 0 -15.58(-0.43%)
Nov 03, 2016 3645 3677 3608 3621 0 -18.57(-0.51%)
Nov 02, 2016 3649 3663 3618 3639 0 -13.95(-0.38%)
Nov 01, 2016 3715 3717 3631 3653 0 -29.30(-0.80%)
Oct 31, 2016 3694 3718 3668 3682 0 +5.05(+0.14%)
Oct 28, 2016 3664 3728 3656 3677 0 +13.54(+0.37%)
Oct 27, 2016 3726 3733 3618 3664 0 -55.93(-1.50%)
Oct 26, 2016 3829 3835 3703 3720 0 -91.85(-2.41%)
Oct 25, 2016 3837 3873 3803 3812 0 -23.81(-0.62%)
Oct 24, 2016 3863 3869 3810 3835 0 +47.55(+1.26%)
Oct 21, 2016 3777 3816 3747 3788 0 -11.54(-0.30%)
Oct 20, 2016 3811 3828 3778 3799 0 -16.75(-0.44%)
Oct 19, 2016 3822 3850 3800 3816 0 +7.67(+0.20%)
Oct 18, 2016 3842 3847 3800 3808 0 -5.00(-0.13%)
Oct 17, 2016 3822 3849 3809 3813 0 -10.48(-0.27%)
Oct 14, 2016 3830 3862 3812 3824 0 +0.65(+0.02%)
Oct 13, 2016 3801 3835 3762 3823 0 +1.13(+0.03%)
Oct 12, 2016 3815 3847 3801 3822 0 +11.55(+0.30%)
Oct 11, 2016 3855 3858 3802 3811 0 -49.36(-1.28%)
Oct 10, 2016 3845 3874 3838 3860 0 +24.22(+0.63%)
Oct 07, 2016 3839 3839 3830 3836 0 -12.09(-0.31%)
Oct 06, 2016 3858 3873 3827 3848 0 -21.75(-0.56%)
Oct 05, 2016 3884 3898 3854 3870 0 +1.30(+0.03%)
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.