Broadcasting - TV Sector (CIX: MSECTOR723)
2,465.47   +27.79 (+1.14%)
Streaming Delayed Price  /  Updated: 12:06 PM EDT, May 5, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 04, 2016 2464 2480 2411 2438 0 -6.63(-0.27%)
May 03, 2016 2448 2471 2426 2444 0 -28.53(-1.15%)
May 02, 2016 2471 2492 2443 2473 0 +5.28(+0.21%)
Apr 29, 2016 2435 2477 2414 2468 0 +47.86(+1.98%)
Apr 28, 2016 2418 2447 2401 2420 0 -10.92(-0.45%)
Apr 27, 2016 2427 2444 2399 2431 0 +4.02(+0.17%)
Apr 26, 2016 2419 2444 2402 2427 0 +17.03(+0.71%)
Apr 25, 2016 2419 2431 2394 2410 0 -19.00(-0.78%)
Apr 22, 2016 2402 2448 2394 2429 0 +27.62(+1.15%)
Apr 21, 2016 2398 2427 2375 2401 0 +7.81(+0.33%)
Apr 20, 2016 2384 2407 2360 2393 0 +5.97(+0.25%)
Apr 19, 2016 2374 2415 2359 2387 0 +21.44(+0.91%)
Apr 18, 2016 2356 2382 2344 2366 0 +4.30(+0.18%)
Apr 15, 2016 2357 2377 2345 2361 0 -0.62(-0.03%)
Apr 14, 2016 2376 2387 2353 2362 0 -11.40(-0.48%)
Apr 13, 2016 2362 2386 2349 2373 0 +23.55(+1.00%)
Apr 12, 2016 2337 2359 2325 2350 0 +18.18(+0.78%)
Apr 11, 2016 2350 2370 2318 2332 0 -7.05(-0.30%)
Apr 08, 2016 2358 2374 2325 2339 0 +7.85(+0.34%)
Apr 07, 2016 2354 2373 2320 2331 0 -37.30(-1.57%)
Apr 06, 2016 2365 2386 2338 2368 0 +3.63(+0.15%)
Apr 05, 2016 2388 2398 2342 2365 0 -47.65(-1.98%)
Apr 04, 2016 2424 2445 2403 2412 0 -9.26(-0.38%)
Apr 01, 2016 2394 2431 2382 2421 0 +5.17(+0.21%)
Mar 31, 2016 2421 2440 2401 2416 0 -8.15(-0.34%)
Mar 30, 2016 2440 2459 2408 2424 0 -6.76(-0.28%)
Mar 29, 2016 2388 2438 2379 2431 0 +32.87(+1.37%)
Mar 28, 2016 2387 2413 2372 2398 0 +17.75(+0.75%)
Mar 24, 2016 2381 2381 2381 2381 0 +11.99(+0.51%)
Mar 23, 2016 2378 2390 2350 2369 0 -11.53(-0.48%)
Mar 22, 2016 2384 2404 2363 2380 0 -14.06(-0.59%)
Mar 21, 2016 2410 2426 2376 2394 0 -22.14(-0.92%)
Mar 18, 2016 2428 2443 2399 2416 0 -4.49(-0.19%)
Mar 17, 2016 2382 2440 2373 2421 0 +39.40(+1.65%)
Mar 16, 2016 2332 2397 2330 2381 0 +52.18(+2.24%)
Mar 15, 2016 2333 2356 2304 2329 0 -28.43(-1.21%)
Mar 14, 2016 2345 2377 2333 2358 0 -0.39(-0.02%)
Mar 11, 2016 2338 2370 2327 2358 0 +43.04(+1.86%)
Mar 10, 2016 2343 2347 2284 2315 0 -21.94(-0.94%)
Mar 09, 2016 2347 2374 2307 2337 0 +23.15(+1.00%)
Mar 08, 2016 2334 2359 2300 2314 0 -39.41(-1.67%)
Mar 07, 2016 2310 2362 2303 2353 0 +28.28(+1.22%)
Mar 04, 2016 2298 2337 2283 2325 0 +27.01(+1.18%)
Mar 03, 2016 2278 2317 2262 2298 0 +21.05(+0.92%)
Mar 02, 2016 2266 2288 2243 2277 0 +0.82(+0.04%)
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