Broadcasting - TV Sector (CIX: MSECTOR723)
2,608.94   +15.74 (+0.61%)
Streaming Delayed Price  /  Updated: 8:10 PM EST, Nov 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 21, 2014 2618 2636 2590 2609 0 +15.74(+0.61%)
Nov 20, 2014 2576 2614 2565 2593 0 +3.52(+0.14%)
Nov 19, 2014 2544 2596 2536 2590 0 +37.09(+1.45%)
Nov 18, 2014 2538 2566 2527 2553 0 +6.28(+0.25%)
Nov 17, 2014 2538 2570 2526 2546 0 +1.85(+0.07%)
Nov 14, 2014 2503 2551 2492 2544 0 +43.24(+1.73%)
Nov 13, 2014 2490 2522 2480 2501 0 +13.45(+0.54%)
Nov 12, 2014 2478 2497 2465 2488 0 -2.25(-0.09%)
Nov 11, 2014 2492 2509 2475 2490 0 -1.13(-0.05%)
Nov 10, 2014 2475 2502 2462 2491 0 +22.46(+0.91%)
Nov 07, 2014 2471 2490 2446 2469 0 -12.41(-0.50%)
Nov 06, 2014 2529 2542 2441 2481 0 -23.89(-0.95%)
Nov 05, 2014 2512 2527 2461 2505 0 +16.48(+0.66%)
Nov 04, 2014 2533 2538 2463 2489 0 -71.50(-2.79%)
Nov 03, 2014 2565 2572 2542 2560 0 +2.01(+0.08%)
Oct 31, 2014 2562 2579 2524 2558 0 +20.72(+0.82%)
Oct 30, 2014 2517 2551 2506 2537 0 +6.89(+0.27%)
Oct 28, 2014 2502 2536 2495 2530 0 +38.51(+1.55%)
Oct 27, 2014 2472 2499 2469 2492 0 +14.92(+0.60%)
Oct 24, 2014 2506 2526 2459 2477 0 -31.16(-1.24%)
Oct 23, 2014 2487 2524 2473 2508 0 -24.05(-0.95%)
Oct 21, 2014 2500 2546 2492 2532 0 +46.31(+1.86%)
Oct 20, 2014 2448 2500 2443 2486 0 +51.47(+2.11%)
Oct 17, 2014 2434 2448 2434 2434 0 +28.98(+1.20%)
Oct 16, 2014 2361 2445 2353 2405 0 +3.41(+0.14%)
Oct 15, 2014 2357 2412 2327 2402 0 +29.67(+1.25%)
Oct 14, 2014 2368 2413 2351 2372 0 +23.93(+1.02%)
Oct 13, 2014 2348 2353 2343 2348 0 -43.46(-1.82%)
Oct 10, 2014 2432 2457 2379 2392 0 -48.76(-2.00%)
Oct 09, 2014 2480 2487 2430 2441 0 -47.31(-1.90%)
Oct 08, 2014 2453 2498 2430 2488 0 +32.12(+1.31%)
Oct 07, 2014 2466 2482 2450 2456 0 -21.31(-0.86%)
Oct 06, 2014 2489 2514 2468 2477 0 +2.43(+0.10%)
Oct 03, 2014 2461 2499 2441 2475 0 +19.79(+0.81%)
Oct 02, 2014 2441 2466 2392 2455 0 +7.64(+0.31%)
Oct 01, 2014 2472 2484 2439 2447 0 -28.66(-1.16%)
Sep 30, 2014 2492 2511 2466 2476 0 -14.97(-0.60%)
Sep 29, 2014 2501 2529 2470 2491 0 -32.76(-1.30%)
Sep 26, 2014 2504 2535 2491 2524 0 +18.61(+0.74%)
Sep 25, 2014 2541 2555 2497 2505 0 -105.35(-4.04%)
Sep 19, 2014 2646 2651 2593 2610 0 -26.21(-0.99%)
Sep 18, 2014 2646 2657 2617 2637 0 -0.38(-0.01%)
Sep 17, 2014 2649 2662 2626 2637 0 -4.21(-0.16%)
Sep 16, 2014 2633 2665 2615 2641 0 +8.66(+0.33%)
Sep 15, 2014 2654 2662 2626 2633 0 -18.96(-0.72%)
Sep 12, 2014 2663 2677 2626 2651 0 -27.63(-1.03%)
Sep 11, 2014 2659 2698 2652 2679 0 +0.98(+0.04%)
Sep 10, 2014 2679 2697 2653 2678 0 -4.48(-0.17%)
Sep 09, 2014 2714 2723 2669 2683 0 -41.08(-1.51%)
Sep 08, 2014 2741 2751 2715 2724 0 -27.10(-0.99%)
Sep 05, 2014 2749 2762 2722 2751 0 +3.73(+0.14%)
Sep 04, 2014 2744 2768 2732 2747 0 +14.35(+0.52%)
Sep 03, 2014 2743 2757 2712 2733 0 +3.26(+0.12%)
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