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 30, 2014 2580 2622 2561 2603 0 +20.65(+0.80%)
Apr 29, 2014 2547 2597 2541 2583 0 +23.10(+0.90%)
Apr 28, 2014 2591 2603 2531 2560 0 -15.99(-0.62%)
Apr 25, 2014 2599 2604 2561 2576 0 -27.00(-1.04%)
Apr 24, 2014 2620 2629 2587 2603 0 -3.35(-0.13%)
Apr 23, 2014 2624 2642 2584 2606 0 -27.55(-1.05%)
Apr 22, 2014 2653 2668 2614 2633 0 -29.53(-1.11%)
Apr 21, 2014 2684 2695 2632 2663 0 -17.84(-0.67%)
Apr 17, 2014 2681 2681 2681 0 +9.52(+0.36%)
Apr 16, 2014 2653 2692 2631 2671 0 +14.54(+0.55%)
Apr 15, 2014 2660 2678 2606 2657 0 +3.93(+0.15%)
Apr 14, 2014 2673 2687 2634 2653 0 -2.23(-0.08%)
Apr 11, 2014 2678 2703 2642 2655 0 -40.74(-1.51%)
Apr 10, 2014 2770 2786 2687 2696 0 -77.85(-2.81%)
Apr 09, 2014 2715 2784 2710 2774 0 +66.39(+2.45%)
Apr 08, 2014 2694 2719 2649 2707 0 +13.33(+0.49%)
Apr 07, 2014 2735 2749 2660 2694 0 -48.99(-1.79%)
Apr 04, 2014 2787 2805 2735 2743 0 -24.63(-0.89%)
Apr 03, 2014 2802 2814 2745 2768 0 -32.75(-1.17%)
Apr 02, 2014 2794 2827 2775 2800 0 +11.37(+0.41%)
Apr 01, 2014 2765 2809 2751 2789 0 +45.50(+1.66%)
Mar 31, 2014 2747 2775 2729 2743 0 +10.46(+0.38%)
Mar 28, 2014 2706 2760 2697 2733 0 +35.91(+1.33%)
Mar 27, 2014 2698 2718 2663 2697 0 -1.45(-0.05%)
Mar 26, 2014 2714 2747 2665 2698 0 -0.26(-0.01%)
Mar 25, 2014 2734 2752 2679 2699 0 -12.95(-0.48%)
Mar 24, 2014 2768 2779 2699 2712 0 -45.03(-1.63%)
Mar 21, 2014 2791 2836 2743 2757 0 -10.01(-0.36%)
Mar 20, 2014 2743 2786 2729 2767 0 +15.70(+0.57%)
Mar 19, 2014 2763 2796 2735 2751 0 -11.06(-0.40%)
Mar 18, 2014 2729 2781 2715 2762 0 +39.18(+1.44%)
Mar 17, 2014 2734 2758 2710 2723 0 -5.76(-0.21%)
Mar 14, 2014 2715 2753 2700 2729 0 +9.44(+0.35%)
Mar 13, 2014 2765 2779 2705 2719 0 -33.28(-1.21%)
Mar 12, 2014 2742 2762 2717 2753 0 -7.41(-0.27%)
Mar 11, 2014 2812 2824 2743 2760 0 -25.09(-0.90%)
Mar 10, 2014 2796 2814 2769 2785 0 -13.11(-0.47%)
Mar 07, 2014 2827 2836 2770 2798 0 -21.86(-0.78%)
Mar 06, 2014 2819 2842 2801 2820 0 +10.06(+0.36%)
Mar 05, 2014 2812 2826 2788 2810 0 +3.83(+0.14%)
Mar 04, 2014 2760 2818 2753 2806 0 +77.67(+2.85%)
Mar 03, 2014 2722 2749 2685 2728 0 -31.84(-1.15%)
Feb 28, 2014 2736 2791 2720 2760 0 +43.18(+1.59%)
Feb 27, 2014 2689 2729 2673 2717 0 +22.69(+0.84%)
Feb 26, 2014 2712 2748 2683 2694 0 -15.94(-0.59%)
Feb 25, 2014 2733 2744 2702 2710 0 -460.85(-14.53%)
Feb 24, 2014 3181 3213 3143 3171 0 +449.46(+16.51%)
Feb 21, 2014 2708 2762 2692 2722 0 +14.72(+0.54%)
Feb 20, 2014 2676 2721 2636 2707 0 +17.05(+0.63%)
Feb 19, 2014 2715 2739 2680 2690 0 -49.85(-1.82%)
Feb 18, 2014 2730 2776 2707 2740 0 +16.05(+0.59%)
Feb 14, 2014 2724 2724 2724 0 +21.67(+0.80%)
Feb 13, 2014 2688 2727 2664 2702 0 -53.08(-1.93%)
Feb 12, 2014 2759 2777 2724 2755 0 -14.66(-0.53%)
Feb 11, 2014 2759 2804 2740 2770 0 +12.23(+0.44%)
Feb 10, 2014 2770 2783 2743 2758 0 -8.08(-0.29%)
Feb 07, 2014 2768 2788 2738 2766 0 +12.63(+0.46%)
Feb 06, 2014 2704 2780 2690 2753 0 +57.21(+2.12%)
Feb 05, 2014 2668 2725 2626 2696 0 +14.15(+0.53%)
Feb 04, 2014 2670 2714 2635 2682 0 +32.46(+1.23%)
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.