Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Broadcasting - TV Sector (CIX: MSECTOR723 )

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 (%)
Oct 30, 2015 2309 2325 2266 2299 0 -10.91(-0.47%)
Oct 29, 2015 2284 2341 2270 2310 0 +18.01(+0.79%)
Oct 28, 2015 2241 2302 2231 2292 0 +56.08(+2.51%)
Oct 27, 2015 2235 2259 2213 2236 0 -0.92(-0.04%)
Oct 26, 2015 2248 2260 2224 2237 0 -10.38(-0.46%)
Oct 23, 2015 2201 2254 2185 2247 0 +64.72(+2.97%)
Oct 22, 2015 2157 2204 2138 2182 0 +45.17(+2.11%)
Oct 21, 2015 2170 2184 2131 2137 0 -31.71(-1.46%)
Oct 20, 2015 2137 2180 2126 2169 0 +28.00(+1.31%)
Oct 19, 2015 2144 2153 2124 2141 0 -11.41(-0.53%)
Oct 16, 2015 2151 2160 2129 2152 0 +4.30(+0.20%)
Oct 15, 2015 2120 2151 2104 2148 0 +38.35(+1.82%)
Oct 14, 2015 2111 2132 2098 2109 0 -0.70(-0.03%)
Oct 13, 2015 2111 2132 2093 2110 0 -13.36(-0.63%)
Oct 12, 2015 2137 2154 2112 2124 0 -15.46(-0.72%)
Oct 09, 2015 2148 2168 2125 2139 0 -5.83(-0.27%)
Oct 08, 2015 2110 2156 2095 2145 0 +35.61(+1.69%)
Oct 07, 2015 2089 2124 2064 2109 0 +40.83(+1.97%)
Oct 06, 2015 2065 2087 2051 2068 0 +1.97(+0.10%)
Oct 05, 2015 2038 2080 2032 2066 0 +45.31(+2.24%)
Oct 02, 2015 1965 2025 1957 2021 0 +37.02(+1.87%)
Oct 01, 2015 2008 2017 1971 1984 0 -14.77(-0.74%)
Sep 30, 2015 1990 2012 1973 1999 0 +24.85(+1.26%)
Sep 29, 2015 1960 2002 1950 1974 0 +10.33(+0.53%)
Sep 28, 2015 2022 2037 1959 1964 0 -66.90(-3.29%)
Sep 25, 2015 2054 2064 2020 2031 0 -11.68(-0.57%)
Sep 24, 2015 2053 2062 2012 2042 0 -28.31(-1.37%)
Sep 23, 2015 2111 2119 2063 2071 0 -38.25(-1.81%)
Sep 22, 2015 2109 2129 2091 2109 0 -28.02(-1.31%)
Sep 21, 2015 2141 2152 2121 2137 0 +4.12(+0.19%)
Sep 18, 2015 2116 2162 2108 2133 0 -5.32(-0.25%)
Sep 17, 2015 2147 2167 2116 2138 0 -3.60(-0.17%)
Sep 16, 2015 2123 2160 2117 2142 0 +19.55(+0.92%)
Sep 15, 2015 2098 2127 2084 2122 0 +32.27(+1.54%)
Sep 14, 2015 2111 2118 2076 2090 0 -20.10(-0.95%)
Sep 11, 2015 2116 2132 2088 2110 0 -6.28(-0.30%)
Sep 10, 2015 2126 2135 2081 2116 0 +5.30(+0.25%)
Sep 09, 2015 2152 2158 2102 2111 0 -21.75(-1.02%)
Sep 08, 2015 2129 2146 2104 2133 0 +35.67(+1.70%)
Sep 04, 2015 2097 2097 2097 2097 0 -40.28(-1.88%)
Sep 03, 2015 2137 2168 2115 2137 0 +7.11(+0.33%)
Sep 02, 2015 2147 2155 2103 2130 0 +7.33(+0.35%)
Sep 01, 2015 2153 2176 2110 2123 0 -72.63(-3.31%)
Aug 31, 2015 2184 2207 2162 2195 0 -3.09(-0.14%)
Aug 28, 2015 2172 2209 2168 2199 0 +14.51(+0.66%)
Aug 27, 2015 2163 2203 2136 2184 0 +40.54(+1.89%)
Aug 26, 2015 2140 2151 2094 2143 0 +45.43(+2.17%)
Aug 25, 2015 2179 2187 2095 2098 0 -21.17(-1.00%)
Aug 24, 2015 2097 2190 2004 2119 0 -83.89(-3.81%)
Aug 21, 2015 2212 2246 2187 2203 0 -30.69(-1.37%)
Aug 20, 2015 2303 2306 2225 2234 0 -90.21(-3.88%)
Aug 19, 2015 2338 2356 2301 2324 0 -26.45(-1.13%)
Aug 18, 2015 2346 2364 2325 2350 0 -8.26(-0.35%)
Aug 17, 2015 2329 2366 2319 2359 0 +24.00(+1.03%)
Aug 14, 2015 2346 2361 2319 2335 0 -14.35(-0.61%)
Aug 13, 2015 2352 2368 2331 2349 0 -8.86(-0.38%)
Aug 12, 2015 2342 2366 2324 2358 0 +6.94(+0.30%)
Aug 11, 2015 2377 2393 2333 2351 0 -48.01(-2.00%)
Aug 10, 2015 2379 2417 2372 2399 0 +27.81(+1.17%)
Aug 07, 2015 2394 2424 2331 2371 0 -28.50(-1.19%)
Aug 06, 2015 2371 2426 2283 2400 0 +25.81(+1.09%)
Aug 05, 2015 2455 2480 2358 2374 0 -93.07(-3.77%)
Aug 04, 2015 2483 2499 2454 2467 0 -13.07(-0.53%)
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.