Broadcasting - TV Sector (CIX: MSECTOR723)
2,750.41   -3.93 (-0.14%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Aug 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 06, 2014 2661 2686 2641 2662 0 +9.47(+0.36%)
Aug 05, 2014 2671 2692 2636 2653 0 -35.77(-1.33%)
Aug 04, 2014 2662 2701 2649 2689 0 +34.60(+1.30%)
Aug 01, 2014 2650 2677 2631 2654 0 +0.12(+0.00%)
Jul 31, 2014 2665 2688 2644 2654 0 -31.37(-1.17%)
Jul 23, 2014 2716 2723 2674 2685 0 -20.44(-0.76%)
Jul 22, 2014 2736 2749 2694 2706 0 -21.93(-0.80%)
Jul 21, 2014 2755 2762 2717 2728 0 -35.14(-1.27%)
Jul 18, 2014 2747 2775 2721 2763 0 +20.40(+0.74%)
Jul 17, 2014 2724 2790 2713 2743 0 +8.02(+0.29%)
Jul 16, 2014 2730 2753 2702 2734 0 +39.64(+1.47%)
Jul 15, 2014 2734 2739 2681 2695 0 -37.74(-1.38%)
Jul 14, 2014 2755 2764 2723 2733 0 -9.27(-0.34%)
Jul 11, 2014 2745 2767 2722 2742 0 -1.91(-0.07%)
Jul 10, 2014 2734 2766 2715 2744 0 -46.20(-1.66%)
Jul 09, 2014 2785 2804 2745 2790 0 +8.00(+0.29%)
Jul 08, 2014 2809 2823 2750 2782 0 -37.47(-1.33%)
Jul 07, 2014 2833 2870 2806 2819 0 -33.28(-1.17%)
Jul 03, 2014 2853 2853 2853 0 +13.52(+0.48%)
Jul 02, 2014 2808 2851 2795 2839 0 +29.10(+1.04%)
Jul 01, 2014 2781 2823 2775 2810 0 +38.78(+1.40%)
Jun 30, 2014 2751 2788 2737 2771 0 +15.52(+0.56%)
Jun 27, 2014 2758 2782 2741 2756 0 -14.80(-0.53%)
Jun 26, 2014 2782 2795 2746 2771 0 -6.99(-0.25%)
Jun 25, 2014 2671 2814 2661 2778 0 +99.17(+3.70%)
Jun 24, 2014 2677 2716 2661 2678 0 -2.33(-0.09%)
Jun 23, 2014 2668 2691 2651 2681 0 +8.92(+0.33%)
Jun 20, 2014 2700 2708 2635 2672 0 -33.61(-1.24%)
Jun 19, 2014 2727 2742 2683 2705 0 -21.23(-0.78%)
Jun 18, 2014 2699 2737 2688 2727 0 +27.49(+1.02%)
Jun 17, 2014 2718 2726 2690 2699 0 -27.07(-0.99%)
Jun 16, 2014 2705 2738 2689 2726 0 +15.76(+0.58%)
Jun 13, 2014 2715 2744 2691 2710 0 +5.77(+0.21%)
Jun 12, 2014 2729 2742 2696 2705 0 -32.00(-1.17%)
Jun 11, 2014 2748 2772 2723 2737 0 -1.12(-0.04%)
Jun 10, 2014 2737 2761 2707 2738 0 +16.74(+0.62%)
Jun 06, 2014 2716 2751 2695 2721 0 +7.08(+0.26%)
Jun 05, 2014 2708 2731 2683 2714 0 +13.41(+0.50%)
Jun 04, 2014 2687 2709 2666 2701 0 +7.39(+0.27%)
Jun 03, 2014 2708 2721 2684 2693 0 -20.01(-0.74%)
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