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 (%)
Feb 29, 2016 2193 2226 2174 2205 0 +12.97(+0.59%)
Feb 26, 2016 2196 2217 2163 2192 0 +8.08(+0.37%)
Feb 25, 2016 2179 2201 2151 2184 0 +22.77(+1.05%)
Feb 24, 2016 2108 2168 2081 2161 0 +20.02(+0.93%)
Feb 23, 2016 2142 2168 2116 2141 0 -8.85(-0.41%)
Feb 22, 2016 2108 2159 2102 2150 0 +62.10(+2.97%)
Feb 19, 2016 2096 2115 2071 2088 0 -20.81(-0.99%)
Feb 18, 2016 2130 2144 2087 2109 0 -17.00(-0.80%)
Feb 17, 2016 2078 2141 2072 2126 0 +68.32(+3.32%)
Feb 16, 2016 2026 2079 2004 2057 0 +58.18(+2.91%)
Feb 12, 2016 1999 1999 1999 1999 0 -4.42(-0.22%)
Feb 11, 2016 1955 2018 1945 2004 0 +15.89(+0.80%)
Feb 10, 2016 1987 2023 1977 1988 0 +5.78(+0.29%)
Feb 09, 2016 1998 2021 1960 1982 0 -45.62(-2.25%)
Feb 08, 2016 2070 2075 1999 2028 0 -70.61(-3.37%)
Feb 05, 2016 2187 2197 2091 2098 0 -95.03(-4.33%)
Feb 04, 2016 2241 2261 2177 2193 0 -6.68(-0.30%)
Feb 03, 2016 2172 2211 2136 2200 0 +48.78(+2.27%)
Feb 02, 2016 2178 2197 2137 2151 0 -56.29(-2.55%)
Feb 01, 2016 2164 2219 2146 2207 0 +33.82(+1.56%)
Jan 29, 2016 2136 2187 2123 2174 0 +53.62(+2.53%)
Jan 28, 2016 2177 2185 2096 2120 0 -35.66(-1.65%)
Jan 27, 2016 2159 2210 2137 2156 0 -44.41(-2.02%)
Jan 26, 2016 2157 2209 2145 2200 0 +61.51(+2.88%)
Jan 25, 2016 2163 2175 2127 2139 0 -35.75(-1.64%)
Jan 22, 2016 2142 2185 2128 2174 0 +67.27(+3.19%)
Jan 21, 2016 2068 2139 2045 2107 0 +41.15(+1.99%)
Jan 20, 2016 2065 2091 1990 2066 0 -40.69(-1.93%)
Jan 19, 2016 2133 2160 2082 2107 0 -7.08(-0.33%)
Jan 15, 2016 2114 2114 2114 2114 0 -54.19(-2.50%)
Jan 14, 2016 2122 2189 2102 2168 0 +51.17(+2.42%)
Jan 13, 2016 2185 2195 2108 2117 0 -63.21(-2.90%)
Jan 12, 2016 2163 2200 2134 2180 0 +33.64(+1.57%)
Jan 11, 2016 2140 2159 2101 2146 0 +17.33(+0.81%)
Jan 08, 2016 2117 2166 2102 2129 0 +22.44(+1.07%)
Jan 07, 2016 2109 2147 2086 2106 0 -39.48(-1.84%)
Jan 06, 2016 2134 2176 2119 2146 0 -21.53(-0.99%)
Jan 05, 2016 2177 2190 2143 2168 0 -7.38(-0.34%)
Jan 04, 2016 2162 2190 2141 2175 0 -31.32(-1.42%)
Dec 31, 2015 2206 2206 2206 2206 0 -2.76(-0.12%)
Dec 30, 2015 2234 2243 2204 2209 0 -30.21(-1.35%)
Dec 29, 2015 2235 2251 2218 2239 0 +17.08(+0.77%)
Dec 28, 2015 2229 2242 2202 2222 0 -15.35(-0.69%)
Dec 24, 2015 2237 2237 2237 2237 0 +3.20(+0.14%)
Dec 23, 2015 2223 2246 2211 2234 0 +23.08(+1.04%)
Dec 22, 2015 2198 2228 2183 2211 0 +22.51(+1.03%)
Dec 21, 2015 2200 2212 2170 2189 0 +0.05(+0.00%)
Dec 18, 2015 2187 2225 2166 2189 0 -11.06(-0.50%)
Dec 17, 2015 2240 2250 2185 2200 0 -61.15(-2.70%)
Dec 16, 2015 2238 2270 2211 2261 0 +38.75(+1.74%)
Dec 15, 2015 2206 2240 2198 2222 0 +35.01(+1.60%)
Dec 14, 2015 2205 2223 2162 2187 0 -16.71(-0.76%)
Dec 11, 2015 2242 2258 2195 2204 0 -61.89(-2.73%)
Dec 10, 2015 2268 2295 2247 2266 0 -0.11(-0.00%)
Dec 09, 2015 2290 2306 2246 2266 0 -34.84(-1.51%)
Dec 08, 2015 2316 2333 2288 2301 0 -42.98(-1.83%)
Dec 07, 2015 2337 2363 2313 2344 0 -9.95(-0.42%)
Dec 04, 2015 2330 2364 2315 2354 0 +26.58(+1.14%)
Dec 03, 2015 2361 2371 2303 2327 0 -32.15(-1.36%)
Dec 02, 2015 2384 2401 2342 2359 0 -30.27(-1.27%)
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.