Broadcasting - TV Sector (CIX: MSECTOR723)
2,605.87   -27.55 (-1.05%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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 +9.53(+0.36%)
Apr 16, 2014 2653 2692 2631 2671 0 +14.54(+0.55%)
Apr 15, 2014 2660 2678 2606 2657 0 +3.92(+0.15%)
Apr 14, 2014 2673 2687 2634 2653 0 -2.22(-0.08%)
Apr 11, 2014 2678 2703 2642 2655 0 -40.74(-1.51%)
Apr 10, 2014 2770 2787 2687 2696 0 -77.86(-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 -48.98(-1.79%)
Apr 04, 2014 2787 2805 2735 2743 0 -24.64(-0.89%)
Apr 03, 2014 2802 2814 2745 2768 0 -32.75(-1.17%)
Apr 02, 2014 2794 2827 2775 2800 0 +11.38(+0.41%)
Apr 01, 2014 2765 2809 2751 2789 0 +45.49(+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 -0.27(-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 +39.17(+1.44%)
Mar 17, 2014 2734 2758 2710 2723 0 -5.75(-0.21%)
Mar 14, 2014 2715 2753 2700 2729 0 +9.44(+0.35%)
Mar 13, 2014 2765 2779 2705 2719 0 -33.29(-1.21%)
Mar 12, 2014 2742 2762 2717 2753 0 -7.40(-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 -21.87(-0.78%)
Mar 06, 2014 2819 2842 2801 2820 0 +10.07(+0.36%)
Mar 05, 2014 2812 2826 2788 2810 0 +3.83(+0.14%)
Mar 04, 2014 2760 2818 2753 2806 0 +77.66(+2.85%)
Mar 03, 2014 2722 2749 2685 2728 0 -31.84(-1.15%)
Feb 28, 2014 2736 2791 2720 2760 0 +43.19(+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 +449.45(+16.51%)
Feb 21, 2014 2708 2762 2692 2722 0 +14.73(+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 +21.68(+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 -8.07(-0.29%)
Feb 07, 2014 2768 2788 2738 2766 0 +12.62(+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%)
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