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 (%)
Jul 31, 2014 2665 2688 2644 2654 0 -31.37(-1.17%)
Jul 23, 2014 2716 2723 2674 2685 0 -20.44(-0.76%)
Jul 22, 2014 2736 2749 2694 2706 0 -21.93(-0.80%)
Jul 21, 2014 2755 2762 2717 2728 0 -35.15(-1.27%)
Jul 18, 2014 2747 2775 2721 2763 0 +20.40(+0.74%)
Jul 17, 2014 2724 2790 2713 2743 0 +8.03(+0.29%)
Jul 16, 2014 2730 2753 2702 2734 0 +39.63(+1.47%)
Jul 15, 2014 2734 2739 2681 2695 0 -37.73(-1.38%)
Jul 14, 2014 2755 2764 2723 2733 0 -9.27(-0.34%)
Jul 11, 2014 2745 2767 2722 2742 0 -1.91(-0.07%)
Jul 10, 2014 2734 2766 2715 2744 0 -46.20(-1.66%)
Jul 09, 2014 2785 2804 2745 2790 0 +8.00(+0.29%)
Jul 08, 2014 2809 2823 2750 2782 0 -37.47(-1.33%)
Jul 07, 2014 2833 2870 2806 2819 0 -33.27(-1.17%)
Jul 03, 2014 2853 2853 2853 0 +13.52(+0.48%)
Jul 02, 2014 2808 2851 2795 2839 0 +29.09(+1.04%)
Jul 01, 2014 2781 2823 2775 2810 0 +38.79(+1.40%)
Jun 30, 2014 2751 2788 2737 2771 0 +15.52(+0.56%)
Jun 27, 2014 2758 2782 2741 2756 0 -14.80(-0.53%)
Jun 26, 2014 2782 2795 2746 2771 0 -6.99(-0.25%)
Jun 25, 2014 2671 2814 2661 2778 0 +99.17(+3.70%)
Jun 24, 2014 2677 2716 2661 2678 0 -2.33(-0.09%)
Jun 23, 2014 2668 2691 2651 2681 0 +8.93(+0.33%)
Jun 20, 2014 2700 2708 2635 2672 0 -33.61(-1.24%)
Jun 19, 2014 2727 2742 2683 2705 0 -21.23(-0.78%)
Jun 18, 2014 2699 2737 2688 2727 0 +27.49(+1.02%)
Jun 17, 2014 2718 2726 2690 2699 0 -27.07(-0.99%)
Jun 16, 2014 2705 2738 2689 2726 0 +15.76(+0.58%)
Jun 13, 2014 2715 2744 2691 2710 0 +5.76(+0.21%)
Jun 12, 2014 2729 2742 2696 2705 0 -31.99(-1.17%)
Jun 11, 2014 2748 2772 2723 2737 0 -1.13(-0.04%)
Jun 10, 2014 2737 2761 2707 2738 0 +16.74(+0.62%)
Jun 06, 2014 2716 2751 2695 2721 0 +7.08(+0.26%)
Jun 05, 2014 2708 2731 2683 2714 0 +13.41(+0.50%)
Jun 04, 2014 2687 2709 2666 2701 0 +7.39(+0.27%)
Jun 03, 2014 2708 2721 2684 2693 0 -20.01(-0.74%)
Jun 02, 2014 2687 2725 2681 2713 0 +27.41(+1.02%)
May 30, 2014 2710 2733 2672 2686 0 -25.79(-0.95%)
May 29, 2014 2729 2747 2685 2712 0 -6.28(-0.23%)
May 28, 2014 2710 2740 2687 2718 0 +6.77(+0.25%)
May 27, 2014 2725 2746 2701 2711 0 -6.94(-0.26%)
May 23, 2014 2718 2718 2718 0 +38.88(+1.45%)
May 22, 2014 2669 2698 2652 2679 0 +11.99(+0.45%)
May 21, 2014 2639 2684 2615 2667 0 +37.79(+1.44%)
May 20, 2014 2640 2657 2613 2629 0 -17.48(-0.66%)
May 19, 2014 2629 2657 2618 2647 0 +14.32(+0.54%)
May 16, 2014 2603 2639 2580 2633 0 +31.48(+1.21%)
May 15, 2014 2599 2614 2569 2601 0 +2.53(+0.10%)
May 14, 2014 2625 2646 2585 2599 0 -43.77(-1.66%)
May 13, 2014 2650 2670 2622 2642 0 -4.32(-0.16%)
May 12, 2014 2617 2662 2614 2647 0 +37.68(+1.44%)
May 09, 2014 2598 2624 2555 2609 0 -25.26(-0.96%)
May 08, 2014 2609 2674 2590 2634 0 +23.24(+0.89%)
May 07, 2014 2613 2643 2587 2611 0 +2.35(+0.09%)
May 06, 2014 2617 2645 2587 2609 0 -16.05(-0.61%)
May 05, 2014 2595 2631 2578 2625 0 +22.72(+0.87%)
May 02, 2014 2600 2622 2589 2602 0 -2.13(-0.08%)
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.