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 (%)
Aug 31, 2018 2512 2512 2512 2512 0 +13.30(+0.53%)
Aug 30, 2018 2492 2502 2480 2498 0 -6.80(-0.27%)
Aug 29, 2018 2478 2516 2468 2505 0 +23.12(+0.93%)
Aug 28, 2018 2502 2507 2471 2482 0 -5.76(-0.23%)
Aug 27, 2018 2499 2507 2483 2488 0 -2.14(-0.09%)
Aug 24, 2018 2426 2511 2420 2490 0 +69.10(+2.85%)
Aug 23, 2018 2428 2436 2416 2421 0 -13.83(-0.57%)
Aug 22, 2018 2451 2454 2431 2435 0 -18.38(-0.75%)
Aug 21, 2018 2430 2472 2427 2453 0 +27.51(+1.13%)
Aug 20, 2018 2438 2445 2412 2426 0 -6.27(-0.26%)
Aug 17, 2018 2426 2448 2411 2432 0 +0.41(+0.02%)
Aug 16, 2018 2396 2445 2392 2431 0 +41.85(+1.75%)
Aug 15, 2018 2405 2410 2369 2390 0 -28.62(-1.18%)
Aug 14, 2018 2397 2425 2393 2418 0 +26.05(+1.09%)
Aug 13, 2018 2396 2405 2373 2392 0 -3.50(-0.15%)
Aug 10, 2018 2411 2417 2385 2396 0 -30.45(-1.26%)
Aug 09, 2018 2397 2449 2394 2426 0 +31.39(+1.31%)
Aug 08, 2018 2419 2426 2380 2395 0 -21.04(-0.87%)
Aug 07, 2018 2419 2428 2396 2416 0 -1.29(-0.05%)
Aug 06, 2018 2428 2447 2409 2417 0 +0.02(+0.00%)
Aug 03, 2018 2378 2419 2364 2417 0 +60.45(+2.57%)
Aug 02, 2018 2389 2392 2352 2357 0 -45.88(-1.91%)
Aug 01, 2018 2436 2438 2395 2402 0 -28.00(-1.15%)
Jul 31, 2018 2418 2450 2409 2430 0 +24.59(+1.02%)
Jul 30, 2018 2380 2423 2377 2406 0 +25.59(+1.08%)
Jul 27, 2018 2366 2415 2357 2380 0 +19.71(+0.83%)
Jul 26, 2018 2364 2386 2300 2361 0 +80.31(+3.52%)
Jul 25, 2018 2280 2290 2241 2280 0 +0.60(+0.03%)
Jul 24, 2018 2285 2339 2276 2280 0 -49.96(-2.14%)
Jul 23, 2018 2330 2341 2308 2330 0 -9.40(-0.40%)
Jul 20, 2018 2367 2378 2335 2339 0 -36.06(-1.52%)
Jul 19, 2018 2391 2403 2363 2375 0 +49.35(+2.12%)
Jul 18, 2018 2333 2355 2321 2326 0 -16.09(-0.69%)
Jul 17, 2018 2373 2386 2335 2342 0 -48.85(-2.04%)
Jul 16, 2018 2381 2414 2371 2391 0 +12.01(+0.50%)
Jul 13, 2018 2378 2407 2367 2379 0 +9.00(+0.38%)
Jul 12, 2018 2320 2375 2313 2370 0 +46.03(+1.98%)
Jul 11, 2018 2289 2356 2280 2324 0 +16.98(+0.74%)
Jul 10, 2018 2329 2332 2292 2307 0 -13.93(-0.60%)
Jul 09, 2018 2330 2335 2296 2321 0 +3.21(+0.14%)
Jul 06, 2018 2293 2321 2276 2317 0 +34.09(+1.49%)
Jul 05, 2018 2297 2301 2265 2283 0 +4.39(+0.19%)
Jul 03, 2018 2279 2279 2279 2279 0 -4.99(-0.22%)
Jul 02, 2018 2243 2290 2236 2284 0 +18.50(+0.82%)
Jun 29, 2018 2252 2318 2245 2265 0 +7.80(+0.35%)
Jun 28, 2018 2249 2268 2220 2258 0 +17.15(+0.77%)
Jun 27, 2018 2257 2282 2239 2240 0 -28.55(-1.26%)
Jun 26, 2018 2300 2303 2257 2269 0 -21.40(-0.93%)
Jun 25, 2018 2333 2354 2275 2290 0 -43.44(-1.86%)
Jun 22, 2018 2283 2356 2276 2334 0 +65.36(+2.88%)
Jun 21, 2018 2304 2324 2259 2268 0 -40.11(-1.74%)
Jun 20, 2018 2301 2330 2240 2309 0 +40.15(+1.77%)
Jun 19, 2018 2229 2287 2227 2268 0 +12.54(+0.56%)
Jun 18, 2018 2324 2329 2248 2256 0 -75.98(-3.26%)
Jun 15, 2018 2332 2330 2307 2332 0 +11.09(+0.48%)
Jun 14, 2018 2259 2337 2253 2321 0 +94.91(+4.26%)
Jun 13, 2018 2154 2254 2147 2226 0 +0.04(+0.00%)
Jun 12, 2018 2197 2240 2189 2226 0 +25.49(+1.16%)
Jun 11, 2018 2194 2230 2188 2200 0 -0.03(-0.00%)
Jun 08, 2018 2192 2209 2183 2200 0 +6.87(+0.31%)
Jun 07, 2018 2212 2235 2184 2194 0 -10.14(-0.46%)
Jun 06, 2018 2129 2221 2117 2204 0 +78.57(+3.70%)
Jun 05, 2018 2135 2145 2120 2125 0 -8.07(-0.38%)
Jun 04, 2018 2134 2151 2123 2133 0 +2.87(+0.13%)
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.