Broadcasting - TV Sector (CIX: MSECTOR723)
2,585.40   +2.73 (+0.11%)
Streaming Delayed Price  /  Updated: 5:20 PM EST, Feb 26, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 26, 2015 2585 2598 2564 2585 0 -9.17(-0.35%)
Feb 25, 2015 2601 2621 2580 2595 0 -3.10(-0.12%)
Feb 24, 2015 2600 2624 2583 2598 0 -3.35(-0.13%)
Feb 23, 2015 2583 2609 2565 2601 0 +17.77(+0.69%)
Feb 20, 2015 2583 2598 2560 2583 0 -5.05(-0.20%)
Feb 19, 2015 2603 2616 2573 2588 0 -19.20(-0.74%)
Feb 18, 2015 2637 2659 2587 2607 0 -36.25(-1.37%)
Feb 17, 2015 2617 2651 2594 2644 0 +20.29(+0.77%)
Feb 13, 2015 2623 2623 2623 2623 0 +48.02(+1.86%)
Feb 12, 2015 2522 2586 2501 2575 0 +64.89(+2.58%)
Feb 11, 2015 2529 2540 2497 2511 0 -14.42(-0.57%)
Feb 10, 2015 2517 2546 2497 2525 0 +14.70(+0.59%)
Feb 09, 2015 2496 2536 2487 2510 0 +10.67(+0.43%)
Feb 06, 2015 2512 2545 2479 2500 0 -8.04(-0.32%)
Feb 05, 2015 2528 2552 2484 2508 0 -12.95(-0.51%)
Feb 04, 2015 2520 2550 2490 2521 0 -2.12(-0.08%)
Feb 03, 2015 2492 2541 2480 2523 0 +46.66(+1.88%)
Feb 02, 2015 2457 2484 2433 2476 0 +26.97(+1.10%)
Jan 30, 2015 2459 2486 2433 2449 0 -35.84(-1.44%)
Jan 29, 2015 2497 2524 2453 2485 0 -8.30(-0.33%)
Jan 28, 2015 2542 2549 2484 2493 0 -44.19(-1.74%)
Jan 27, 2015 2514 2551 2499 2537 0 -4.97(-0.20%)
Jan 26, 2015 2527 2575 2495 2542 0 +6.10(+0.24%)
Jan 23, 2015 2560 2573 2525 2536 0 -25.45(-0.99%)
Jan 22, 2015 2523 2566 2504 2562 0 +50.66(+2.02%)
Jan 21, 2015 2497 2534 2472 2511 0 +12.95(+0.52%)
Jan 20, 2015 2507 2521 2465 2498 0 -16.84(-0.67%)
Jan 16, 2015 2458 2521 2448 2515 0 +56.93(+2.32%)
Jan 15, 2015 2459 2460 2456 2458 0 -27.83(-1.12%)
Jan 14, 2015 2505 2516 2455 2486 0 -42.83(-1.69%)
Jan 13, 2015 2529 2529 2529 2529 0 +29.25(+1.17%)
Jan 12, 2015 2525 2538 2480 2499 0 -17.81(-0.71%)
Jan 09, 2015 2509 2540 2492 2517 0 +15.40(+0.62%)
Jan 08, 2015 2494 2528 2482 2502 0 +27.98(+1.13%)
Jan 07, 2015 2482 2498 2456 2474 0 +10.09(+0.41%)
Jan 06, 2015 2492 2513 2443 2464 0 -26.63(-1.07%)
Jan 05, 2015 2525 2531 2478 2490 0 -45.76(-1.80%)
Jan 02, 2015 2561 2576 2515 2536 0 -23.00(-0.90%)
Dec 31, 2014 2559 2559 2559 2559 0 -4.54(-0.18%)
Dec 30, 2014 2576 2594 2555 2564 0 -13.69(-0.53%)
Dec 29, 2014 2577 2602 2556 2577 0 -6.12(-0.24%)
Dec 26, 2014 2584 2597 2567 2583 0 +8.72(+0.34%)
Dec 24, 2014 2575 2575 2575 2575 0 +5.72(+0.22%)
Dec 23, 2014 2542 2588 2537 2569 0 +36.39(+1.44%)
Dec 22, 2014 2548 2568 2517 2533 0 -9.69(-0.38%)
Dec 19, 2014 2539 2568 2516 2542 0 +13.18(+0.52%)
Dec 18, 2014 2512 2544 2482 2529 0 +50.93(+2.06%)
Dec 17, 2014 2441 2491 2423 2478 0 +44.54(+1.83%)
Dec 16, 2014 2434 2474 2433 2434 0 -9.61(-0.39%)
Dec 15, 2014 2494 2512 2432 2443 0 -33.04(-1.33%)
Dec 12, 2014 2467 2515 2440 2476 0 -12.44(-0.50%)
Dec 11, 2014 2474 2512 2445 2489 0 +19.34(+0.78%)
Dec 10, 2014 2533 2546 2464 2469 0 -77.19(-3.03%)
Dec 09, 2014 2538 2560 2501 2547 0 -29.85(-1.16%)
Dec 08, 2014 2603 2618 2565 2576 0 -33.02(-1.27%)
Dec 05, 2014 2597 2643 2581 2610 0 +8.17(+0.31%)
Dec 04, 2014 2612 2622 2588 2601 0 -20.65(-0.79%)
Dec 03, 2014 2611 2638 2583 2622 0 +22.20(+0.85%)
Dec 02, 2014 2623 2635 2589 2600 0 -22.16(-0.85%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here