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 (%)
Jun 30, 2020 2536 2579 2510 2568 0 +6.06(+0.24%)
Jun 29, 2020 2553 2569 2521 2562 0 +23.62(+0.93%)
Jun 26, 2020 2526 2553 2500 2539 0 -5.35(-0.21%)
Jun 25, 2020 2532 2556 2492 2544 0 -2.15(-0.08%)
Jun 24, 2020 2602 2604 2516 2546 0 -42.83(-1.65%)
Jun 23, 2020 2577 2622 2558 2589 0 +43.72(+1.72%)
Jun 22, 2020 2568 2584 2533 2545 0 -40.77(-1.58%)
Jun 19, 2020 2638 2675 2571 2586 0 -27.12(-1.04%)
Jun 18, 2020 2588 2623 2572 2613 0 +22.15(+0.85%)
Jun 17, 2020 2626 2636 2582 2591 0 -32.06(-1.22%)
Jun 16, 2020 2675 2708 2579 2623 0 -1.53(-0.06%)
Jun 15, 2020 2580 2644 2533 2625 0 +26.99(+1.04%)
Jun 12, 2020 2610 2634 2533 2598 0 +16.59(+0.64%)
Jun 11, 2020 2678 2708 2573 2581 0 -139.06(-5.11%)
Jun 10, 2020 2771 2774 2703 2720 0 -54.41(-1.96%)
Jun 09, 2020 2816 2830 2756 2774 0 -74.38(-2.61%)
Jun 08, 2020 2770 2854 2767 2849 0 +71.58(+2.58%)
Jun 05, 2020 2778 2841 2766 2777 0 +58.68(+2.16%)
Jun 04, 2020 2694 2726 2683 2719 0 +3.34(+0.12%)
Jun 03, 2020 2700 2735 2689 2715 0 +39.59(+1.48%)
Jun 02, 2020 2639 2683 2634 2676 0 +35.44(+1.34%)
Jun 01, 2020 2599 2647 2589 2640 0 +38.80(+1.49%)
May 29, 2020 2597 2616 2547 2601 0 +2.96(+0.11%)
May 28, 2020 2625 2638 2588 2598 0 -24.01(-0.92%)
May 27, 2020 2605 2660 2599 2622 0 +28.11(+1.08%)
May 26, 2020 2585 2632 2580 2594 0 +60.05(+2.37%)
May 22, 2020 2530 2554 2514 2534 0 +8.94(+0.35%)
May 21, 2020 2540 2565 2521 2525 0 -35.36(-1.38%)
May 20, 2020 2527 2572 2517 2561 0 +60.57(+2.42%)
May 19, 2020 2479 2533 2446 2500 0 +6.38(+0.26%)
May 18, 2020 2426 2514 2416 2494 0 +135.96(+5.77%)
May 15, 2020 2318 2363 2289 2358 0 +11.04(+0.47%)
May 14, 2020 2277 2352 2237 2347 0 +54.85(+2.39%)
May 13, 2020 2313 2321 2256 2292 0 -31.96(-1.38%)
May 12, 2020 2374 2386 2323 2324 0 -54.52(-2.29%)
May 11, 2020 2384 2391 2335 2378 0 -24.83(-1.03%)
May 08, 2020 2382 2412 2364 2403 0 +66.44(+2.84%)
May 07, 2020 2339 2364 2322 2337 0 +26.58(+1.15%)
May 06, 2020 2381 2386 2305 2310 0 -59.96(-2.53%)
May 05, 2020 2392 2402 2364 2370 0 -10.27(-0.43%)
May 04, 2020 2431 2438 2353 2380 0 -43.44(-1.79%)
May 01, 2020 2436 2464 2408 2424 0 -44.76(-1.81%)
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%)
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.