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 (%)
Sep 28, 2018 2427 2455 2418 2438 0 +12.29(+0.51%)
Sep 27, 2018 2440 2458 2419 2426 0 -5.72(-0.24%)
Sep 26, 2018 2445 2468 2425 2432 0 -0.90(-0.04%)
Sep 25, 2018 2461 2471 2424 2433 0 -14.04(-0.57%)
Sep 24, 2018 2470 2492 2393 2447 0 -136.57(-5.29%)
Sep 21, 2018 2591 2599 2557 2583 0 +2.24(+0.09%)
Sep 20, 2018 2569 2594 2536 2581 0 +30.76(+1.21%)
Sep 19, 2018 2570 2591 2545 2550 0 -24.05(-0.93%)
Sep 18, 2018 2534 2584 2524 2574 0 +46.06(+1.82%)
Sep 17, 2018 2533 2548 2512 2528 0 +0.56(+0.02%)
Sep 14, 2018 2538 2546 2510 2528 0 -3.58(-0.14%)
Sep 13, 2018 2472 2544 2467 2531 0 +63.88(+2.59%)
Sep 12, 2018 2464 2482 2430 2467 0 -0.40(-0.02%)
Sep 11, 2018 2474 2482 2453 2468 0 -2.04(-0.08%)
Sep 10, 2018 2473 2482 2461 2470 0 +12.26(+0.50%)
Sep 07, 2018 2440 2473 2427 2458 0 +4.79(+0.20%)
Sep 06, 2018 2478 2482 2426 2453 0 -9.47(-0.38%)
Sep 05, 2018 2463 2479 2452 2462 0 -6.88(-0.28%)
Sep 04, 2018 2496 2503 2456 2469 0 -42.65(-1.70%)
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%)
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.