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 (%)
Apr 29, 2011 1871 1895 1858 1887 0 +11.35(+0.61%)
Apr 28, 2011 1866 1896 1852 1876 0 +11.12(+0.60%)
Apr 27, 2011 1848 1874 1839 1865 0 +23.41(+1.27%)
Apr 26, 2011 1836 1849 1820 1841 0 +15.85(+0.87%)
Apr 25, 2011 1834 1839 1815 1825 0 -1.91(-0.10%)
Apr 21, 2011 1829 1839 1807 1827 0 +8.63(+0.47%)
Apr 20, 2011 1821 1836 1807 1819 0 +22.95(+1.28%)
Apr 19, 2011 1794 1810 1779 1796 0 +6.10(+0.34%)
Apr 18, 2011 1777 1799 1755 1790 0 -9.78(-0.54%)
Apr 15, 2011 1810 1830 1787 1799 0 -6.20(-0.34%)
Apr 14, 2011 1803 1814 1780 1806 0 -10.47(-0.58%)
Apr 13, 2011 1823 1835 1800 1816 0 +1.03(+0.06%)
Apr 12, 2011 1803 1824 1795 1815 0 -4.03(-0.22%)
Apr 11, 2011 1815 1834 1795 1819 0 -0.28(-0.02%)
Apr 08, 2011 1830 1840 1800 1819 0 -4.95(-0.27%)
Apr 07, 2011 1849 1861 1805 1824 0 -27.45(-1.48%)
Apr 06, 2011 1896 1900 1835 1852 0 -28.10(-1.49%)
Apr 05, 2011 1883 1912 1865 1880 0 -10.53(-0.56%)
Apr 04, 2011 1892 1902 1873 1890 0 +5.36(+0.28%)
Apr 01, 2011 1885 1918 1864 1885 0 +11.27(+0.60%)
Mar 31, 2011 1900 1910 1864 1874 0 -29.90(-1.57%)
Mar 30, 2011 1903 1910 1895 1904 0 +37.93(+2.03%)
Mar 29, 2011 1828 1873 1815 1866 0 +36.52(+2.00%)
Mar 28, 2011 1844 1851 1813 1829 0 -11.71(-0.64%)
Mar 25, 2011 1848 1862 1828 1841 0 -1.71(-0.09%)
Mar 24, 2011 1836 1852 1814 1843 0 +18.85(+1.03%)
Mar 23, 2011 1801 1830 1789 1824 0 +19.80(+1.10%)
Mar 22, 2011 1802 1822 1788 1804 0 +9.69(+0.54%)
Mar 21, 2011 1789 1801 1780 1794 0 +55.93(+3.22%)
Mar 18, 2011 1763 1769 1726 1738 0 -4.35(-0.25%)
Mar 17, 2011 1749 1765 1732 1743 0 +21.47(+1.25%)
Mar 16, 2011 1740 1766 1705 1721 0 -31.76(-1.81%)
Mar 15, 2011 1748 1770 1742 1753 0 -20.83(-1.17%)
Mar 14, 2011 1780 1785 1750 1774 0 -17.37(-0.97%)
Mar 11, 2011 1768 1804 1764 1791 0 +11.36(+0.64%)
Mar 10, 2011 1765 1795 1751 1780 0 -20.15(-1.12%)
Mar 09, 2011 1782 1818 1780 1800 0 +16.07(+0.90%)
Mar 08, 2011 1771 1792 1757 1784 0 +16.23(+0.92%)
Mar 07, 2011 1805 1809 1754 1768 0 -31.03(-1.73%)
Mar 04, 2011 1816 1831 1770 1799 0 -12.68(-0.70%)
Mar 03, 2011 1801 1824 1794 1811 0 +28.08(+1.57%)
Mar 02, 2011 1762 1794 1754 1783 0 +18.62(+1.06%)
Mar 01, 2011 1803 1805 1759 1765 0 -28.97(-1.62%)
Feb 28, 2011 1791 1808 1776 1794 0 +9.81(+0.55%)
Feb 25, 2011 1749 1792 1740 1784 0 +47.57(+2.74%)
Feb 24, 2011 1728 1755 1718 1736 0 +8.58(+0.50%)
Feb 23, 2011 1741 1765 1709 1728 0 -17.00(-0.97%)
Feb 22, 2011 1786 1791 1734 1745 0 -54.91(-3.05%)
Feb 18, 2011 1800 1800 1800 0 +19.12(+1.07%)
Feb 17, 2011 1771 1792 1736 1780 0 -0.36(-0.02%)
Feb 16, 2011 1757 1798 1736 1781 0 +25.98(+1.48%)
Feb 15, 2011 1747 1774 1735 1755 0 +3.11(+0.18%)
Feb 14, 2011 1761 1765 1738 1752 0 -9.94(-0.56%)
Feb 11, 2011 1735 1771 1730 1762 0 +18.95(+1.09%)
Feb 10, 2011 1738 1761 1724 1743 0 -1.84(-0.11%)
Feb 09, 2011 1737 1766 1719 1745 0 +4.32(+0.25%)
Feb 08, 2011 1746 1755 1715 1740 0 -4.90(-0.28%)
Feb 07, 2011 1742 1769 1723 1745 0 +5.44(+0.31%)
Feb 04, 2011 1732 1751 1704 1740 0 +14.21(+0.82%)
Feb 03, 2011 1719 1741 1710 1725 0 +3.26(+0.19%)
Feb 02, 2011 1713 1744 1710 1722 0 +3.12(+0.18%)
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.