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 (%)
Feb 27, 2009 806.02 831.87 793.13 806.71 0 -5.92(-0.73%)
Feb 26, 2009 838.33 856.01 806.51 812.63 0 -23.00(-2.75%)
Feb 25, 2009 831.32 856.24 811.34 835.64 0 +4.34(+0.52%)
Feb 24, 2009 774.16 836.37 769.52 831.30 0 +58.09(+7.51%)
Feb 23, 2009 791.01 811.64 769.29 773.21 0 -13.78(-1.75%)
Feb 20, 2009 783.10 803.60 766.42 786.99 0 -6.39(-0.81%)
Feb 19, 2009 800.03 823.77 779.20 793.38 0 +12.55(+1.61%)
Feb 18, 2009 809.22 815.15 764.02 780.82 0 -24.07(-2.99%)
Feb 17, 2009 818.39 829.21 788.92 804.89 0 -42.51(-5.02%)
Feb 16, 2009 852.79 864.15 832.47 847.40 0 +0.00(+0.00%)
Feb 13, 2009 852.79 864.15 832.47 847.40 0 -6.67(-0.78%)
Feb 12, 2009 827.40 857.66 818.56 854.07 0 +11.22(+1.33%)
Feb 11, 2009 846.18 860.32 826.83 842.85 0 +0.99(+0.12%)
Feb 10, 2009 873.65 891.83 831.99 841.86 0 -41.59(-4.71%)
Feb 09, 2009 886.66 896.64 861.87 883.44 0 +2.06(+0.23%)
Feb 06, 2009 866.99 903.19 855.19 881.38 0 +19.08(+2.21%)
Feb 05, 2009 859.17 880.45 840.40 862.30 0 -8.88(-1.02%)
Feb 04, 2009 867.97 909.24 848.40 871.18 0 -15.73(-1.77%)
Feb 03, 2009 883.48 897.36 862.43 886.91 0 +5.96(+0.68%)
Feb 02, 2009 869.49 891.33 859.60 880.94 0 -3.33(-0.38%)
Jan 30, 2009 917.37 930.95 875.27 884.27 0 -29.36(-3.21%)
Jan 29, 2009 930.85 947.21 905.98 913.63 0 -24.03(-2.56%)
Jan 28, 2009 903.52 943.02 895.76 937.66 0 +58.27(+6.63%)
Jan 27, 2009 878.31 897.74 863.64 879.40 0 +5.33(+0.61%)
Jan 26, 2009 871.48 898.91 857.37 874.07 0 +8.20(+0.95%)
Jan 23, 2009 841.63 877.41 821.42 865.87 0 +3.38(+0.39%)
Jan 22, 2009 866.80 884.79 841.18 862.49 0 -21.14(-2.39%)
Jan 21, 2009 843.36 885.15 832.88 883.63 0 +48.71(+5.83%)
Jan 20, 2009 894.54 904.31 832.62 834.92 0 -67.26(-7.45%)
Jan 19, 2009 904.27 920.39 869.48 902.18 0 +0.00(+0.00%)
Jan 16, 2009 904.27 920.39 869.48 902.18 0 +10.27(+1.15%)
Jan 15, 2009 871.40 906.06 839.85 891.90 0 +15.81(+1.80%)
Jan 14, 2009 890.88 900.60 861.31 876.09 0 -27.73(-3.07%)
Jan 13, 2009 910.83 925.38 890.44 903.83 0 -9.47(-1.04%)
Jan 12, 2009 945.58 954.28 899.51 913.30 0 -41.27(-4.32%)
Jan 09, 2009 988.42 993.30 944.85 954.57 0 -36.54(-3.69%)
Jan 08, 2009 960.59 1001 946.71 991.11 0 +29.27(+3.04%)
Jan 07, 2009 976.12 983.23 940.75 961.84 0 -28.73(-2.90%)
Jan 06, 2009 984.85 1010 968.74 990.57 0 +12.83(+1.31%)
Jan 05, 2009 994.47 1006 957.99 977.74 0 -25.54(-2.55%)
Jan 02, 2009 947.14 1009 937.56 1003 0 +49.74(+5.22%)
Jan 01, 2009 928.13 960.30 922.62 953.54 0 +0.00(+0.00%)
Dec 31, 2008 928.13 960.30 922.62 953.54 0 +19.78(+2.12%)
Dec 30, 2008 881.84 936.20 876.84 933.76 0 +46.37(+5.23%)
Dec 29, 2008 897.90 903.96 867.12 887.39 0 -12.89(-1.43%)
Dec 26, 2008 892.16 907.03 879.11 900.28 0 +11.01(+1.24%)
Dec 25, 2008 896.96 904.89 877.24 889.27 0 +0.00(+0.00%)
Dec 24, 2008 896.96 904.89 877.24 889.27 0 -1.64(-0.18%)
Dec 23, 2008 898.63 912.24 876.47 890.91 0 -1.80(-0.20%)
Dec 22, 2008 907.71 917.14 872.05 892.71 0 -14.61(-1.61%)
Dec 19, 2008 910.99 946.82 888.98 907.32 0 +3.94(+0.44%)
Dec 18, 2008 930.88 943.78 884.90 903.38 0 -19.63(-2.13%)
Dec 17, 2008 911.54 943.25 900.27 923.01 0 -4.78(-0.52%)
Dec 16, 2008 881.42 933.30 872.65 927.79 0 +46.89(+5.32%)
Dec 15, 2008 888.88 908.38 854.20 880.90 0 +11.28(+1.30%)
Dec 12, 2008 858.85 889.37 838.71 869.61 0 -3.43(-0.39%)
Dec 11, 2008 883.46 911.38 861.23 873.04 0 -17.93(-2.01%)
Dec 10, 2008 898.48 927.05 867.84 890.97 0 -2.49(-0.28%)
Dec 09, 2008 891.28 921.04 875.44 893.46 0 -8.05(-0.89%)
Dec 08, 2008 880.19 910.41 869.32 901.50 0 +31.06(+3.57%)
Dec 05, 2008 833.71 876.41 802.13 870.45 0 +22.70(+2.68%)
Dec 04, 2008 859.11 884.75 827.63 847.75 0 -22.59(-2.60%)
Dec 03, 2008 829.70 875.20 818.99 870.34 0 +9.81(+1.14%)
Dec 02, 2008 847.26 885.27 829.78 860.52 0 +29.80(+3.59%)
Dec 01, 2008 895.60 905.44 827.66 830.73 0 -95.02(-10.26%)
Nov 28, 2008 886.47 929.23 871.55 925.74 0 +41.94(+4.75%)
Nov 27, 2008 830.80 887.62 820.71 883.80 0 +0.00(+0.00%)
Nov 26, 2008 830.80 887.62 820.71 883.80 0 +34.95(+4.12%)
Nov 25, 2008 853.51 881.85 812.86 848.85 0 +15.46(+1.86%)
Nov 24, 2008 785.35 843.84 766.11 833.39 0 +63.19(+8.20%)
Nov 21, 2008 752.82 780.68 708.05 770.20 0 +32.57(+4.41%)
Nov 20, 2008 781.19 808.37 720.58 737.63 0 -41.56(-5.33%)
Nov 19, 2008 847.72 873.26 775.41 779.20 0 -66.29(-7.84%)
Nov 18, 2008 848.66 863.51 809.68 845.49 0 +0.46(+0.05%)
Nov 17, 2008 860.31 881.83 828.88 845.03 0 -21.87(-2.52%)
Nov 14, 2008 880.59 923.87 850.01 866.90 0 -23.31(-2.62%)
Nov 13, 2008 835.06 899.53 793.19 890.21 0 +54.98(+6.58%)
Nov 12, 2008 866.24 877.97 830.57 835.23 0 -44.67(-5.08%)
Nov 11, 2008 912.72 919.93 853.17 879.90 0 -44.24(-4.79%)
Nov 10, 2008 984.98 996.46 906.90 924.14 0 -43.79(-4.52%)
Nov 07, 2008 949.92 979.27 928.76 967.93 0 +34.24(+3.67%)
Nov 06, 2008 952.79 975.65 908.39 933.70 0 -29.53(-3.07%)
Nov 05, 2008 1012 1027 956.76 963.23 0 -53.26(-5.24%)
Nov 04, 2008 996.04 1031 971.76 1016 0 +42.33(+4.35%)
Nov 03, 2008 952.31 988.23 920.97 974.16 0 +46.19(+4.98%)
Oct 31, 2008 894.82 953.40 875.06 927.97 0 +24.91(+2.76%)
Oct 30, 2008 920.74 962.55 855.05 903.06 0 +12.73(+1.43%)
Oct 29, 2008 894.73 936.25 853.81 890.33 0 -23.53(-2.58%)
Oct 28, 2008 814.83 930.88 785.90 913.86 0 +116.82(+14.66%)
Oct 27, 2008 791.18 839.10 765.84 797.04 0 -1.02(-0.13%)
Oct 24, 2008 796.30 882.45 761.42 798.06 0 -62.35(-7.25%)
Oct 23, 2008 873.06 889.15 807.29 860.41 0 -8.56(-0.98%)
Oct 22, 2008 915.95 924.35 847.49 868.97 0 -76.00(-8.04%)
Oct 21, 2008 961.15 986.33 932.42 944.97 0 -25.11(-2.59%)
Oct 20, 2008 940.43 976.62 926.21 970.09 0 +37.16(+3.98%)
Oct 17, 2008 904.04 1022 884.64 932.92 0 +6.47(+0.70%)
Oct 16, 2008 888.39 939.35 843.81 926.45 0 +35.10(+3.94%)
Oct 15, 2008 993.06 1005 886.51 891.35 0 -114.31(-11.37%)
Oct 14, 2008 1057 1106 978.95 1006 0 -14.83(-1.45%)
Oct 13, 2008 945.40 1026 922.57 1020 0 +107.31(+11.75%)
Oct 10, 2008 935.06 970.33 838.21 913.18 0 -53.08(-5.49%)
Oct 09, 2008 1026 1060 948.36 966.26 0 -53.66(-5.26%)
Oct 08, 2008 1007 1078 979.95 1020 0 -17.76(-1.71%)
Oct 07, 2008 1104 1134 1034 1038 0 -58.02(-5.30%)
Oct 06, 2008 1107 1131 1028 1096 0 -39.03(-3.44%)
Oct 03, 2008 1157 1194 1130 1135 0 -10.76(-0.94%)
Oct 02, 2008 1198 1212 1136 1145 0 -53.35(-4.45%)
Oct 01, 2008 1199 1214 1173 1199 0 -11.23(-0.93%)
Sep 30, 2008 1160 1219 1144 1210 0 +63.10(+5.50%)
Sep 29, 2008 1242 1263 1126 1147 0 -125.69(-9.88%)
Sep 26, 2008 1241 1284 1229 1273 0 +16.91(+1.35%)
Sep 25, 2008 1233 1272 1226 1256 0 +31.36(+2.56%)
Sep 24, 2008 1238 1252 1210 1224 0 -2.48(-0.20%)
Sep 23, 2008 1248 1271 1212 1227 0 -19.53(-1.57%)
Sep 22, 2008 1282 1298 1240 1246 0 -40.65(-3.16%)
Sep 19, 2008 1298 1329 1052 1287 0 +24.43(+1.93%)
Sep 18, 2008 1235 1287 1198 1263 0 +39.70(+3.25%)
Sep 17, 2008 1259 1278 1215 1223 0 -60.23(-4.69%)
Sep 16, 2008 1274 1315 1249 1283 0 -14.49(-1.12%)
Sep 15, 2008 1324 1345 1291 1298 0 -56.04(-4.14%)
Sep 12, 2008 1336 1364 1321 1354 0 +8.74(+0.65%)
Sep 11, 2008 1319 1350 1309 1345 0 +12.17(+0.91%)
Sep 10, 2008 1331 1354 1306 1333 0 +13.69(+1.04%)
Sep 09, 2008 1358 1378 1313 1319 0 -31.17(-2.31%)
Sep 08, 2008 1348 1369 1324 1350 0 +27.61(+2.09%)
Sep 05, 2008 1327 1345 1303 1323 0 -8.57(-0.64%)
Sep 04, 2008 1359 1380 1325 1331 0 -44.76(-3.25%)
Sep 03, 2008 1367 1389 1349 1376 0 +9.57(+0.70%)
Sep 02, 2008 1386 1409 1353 1366 0 +1.23(+0.09%)
Sep 01, 2008 1372 1382 1355 1365 0 +0.00(+0.00%)
Aug 29, 2008 1372 1382 1355 1365 0 -15.78(-1.14%)
Aug 28, 2008 1360 1390 1355 1381 0 +23.38(+1.72%)
Aug 27, 2008 1351 1373 1338 1358 0 +10.03(+0.74%)
Aug 26, 2008 1330 1354 1322 1348 0 +19.68(+1.48%)
Aug 25, 2008 1355 1363 1320 1328 0 -38.93(-2.85%)
Aug 22, 2008 1358 1377 1343 1367 0 +13.72(+1.01%)
Aug 21, 2008 1336 1363 1325 1353 0 +9.81(+0.73%)
Aug 20, 2008 1349 1363 1322 1343 0 -1.68(-0.12%)
Aug 19, 2008 1356 1366 1335 1345 0 -24.06(-1.76%)
Aug 18, 2008 1395 1399 1356 1369 0 -24.97(-1.79%)
Aug 15, 2008 1389 1408 1371 1394 0 +5.98(+0.43%)
Aug 14, 2008 1373 1401 1364 1388 0 +4.85(+0.35%)
Aug 13, 2008 1375 1395 1358 1383 0 -0.04(-0.00%)
Aug 12, 2008 1380 1398 1363 1383 0 +4.64(+0.34%)
Aug 11, 2008 1362 1393 1355 1379 0 +12.65(+0.93%)
Aug 08, 2008 1335 1373 1327 1366 0 +35.76(+2.69%)
Aug 07, 2008 1335 1352 1314 1330 0 -11.01(-0.82%)
Aug 06, 2008 1351 1362 1319 1341 0 -18.09(-1.33%)
Aug 05, 2008 1320 1363 1313 1359 0 +59.12(+4.55%)
Aug 04, 2008 1300 1315 1279 1300 0 +3.03(+0.23%)
Aug 01, 2008 1319 1327 1286 1297 0 -10.10(-0.77%)
Jul 31, 2008 1275 1332 1267 1307 0 +28.82(+2.25%)
Jul 30, 2008 1270 1304 1256 1278 0 +27.13(+2.17%)
Jul 29, 2008 1246 1269 1222 1251 0 +19.47(+1.58%)
Jul 28, 2008 1269 1272 1226 1232 0 -38.19(-3.01%)
Jul 25, 2008 1285 1292 1258 1270 0 -11.09(-0.87%)
Jul 24, 2008 1287 1306 1267 1281 0 -14.65(-1.13%)
Jul 23, 2008 1277 1311 1262 1296 0 +16.80(+1.31%)
Jul 22, 2008 1283 1297 1257 1279 0 -1.80(-0.14%)
Jul 21, 2008 1301 1310 1274 1281 0 -24.57(-1.88%)
Jul 18, 2008 1283 1319 1266 1305 0 +27.64(+2.16%)
Jul 17, 2008 1272 1290 1253 1278 0 +26.61(+2.13%)
Jul 16, 2008 1218 1257 1201 1251 0 +34.76(+2.86%)
Jul 15, 2008 1203 1234 1187 1216 0 +3.40(+0.28%)
Jul 14, 2008 1225 1237 1202 1213 0 -7.20(-0.59%)
Jul 11, 2008 1219 1240 1198 1220 0 -11.79(-0.96%)
Jul 10, 2008 1231 1245 1210 1232 0 +2.65(+0.22%)
Jul 09, 2008 1248 1260 1224 1229 0 -16.97(-1.36%)
Jul 08, 2008 1224 1251 1212 1246 0 +24.87(+2.04%)
Jul 07, 2008 1229 1248 1203 1221 0 -13.23(-1.07%)
Jul 04, 2008 1245 1259 1224 1235 0 +0.00(+0.00%)
Jul 03, 2008 1245 1259 1224 1235 0 -1.46(-0.12%)
Jul 02, 2008 1252 1269 1226 1236 0 -18.51(-1.48%)
Jul 01, 2008 1256 1274 1235 1254 0 +40.68(+3.35%)
Jun 30, 2008 1198 1223 1188 1214 0 +13.72(+1.14%)
Jun 27, 2008 1202 1219 1186 1200 0 -2.06(-0.17%)
Jun 26, 2008 1220 1230 1195 1202 0 -39.32(-3.17%)
Jun 25, 2008 1225 1255 1220 1241 0 +20.50(+1.68%)
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.