Broadcasting - TV Sector (CIX: MSECTOR723)
2,130.15   UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Sep 2, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 02, 2015 2147 2155 2103 2130 0 +7.33(+0.35%)
Sep 01, 2015 2153 2176 2110 2123 0 -72.63(-3.31%)
Aug 31, 2015 2184 2207 2162 2195 0 -3.09(-0.14%)
Aug 28, 2015 2172 2209 2168 2199 0 +14.51(+0.66%)
Aug 27, 2015 2163 2203 2136 2184 0 +40.54(+1.89%)
Aug 26, 2015 2140 2151 2094 2143 0 +45.43(+2.17%)
Aug 25, 2015 2179 2187 2095 2098 0 -21.18(-1.00%)
Aug 24, 2015 2097 2190 2004 2119 0 -83.88(-3.81%)
Aug 21, 2015 2212 2246 2187 2203 0 -30.69(-1.37%)
Aug 20, 2015 2303 2306 2225 2234 0 -90.22(-3.88%)
Aug 19, 2015 2338 2356 2301 2324 0 -26.45(-1.13%)
Aug 18, 2015 2346 2364 2325 2350 0 -8.26(-0.35%)
Aug 17, 2015 2329 2366 2319 2359 0 +24.00(+1.03%)
Aug 14, 2015 2346 2361 2319 2335 0 -14.35(-0.61%)
Aug 13, 2015 2352 2368 2331 2349 0 -8.86(-0.38%)
Aug 12, 2015 2342 2366 2324 2358 0 +6.94(+0.30%)
Aug 11, 2015 2377 2393 2333 2351 0 -48.02(-2.00%)
Aug 10, 2015 2379 2417 2372 2399 0 +27.82(+1.17%)
Aug 07, 2015 2394 2424 2331 2371 0 -28.50(-1.19%)
Aug 06, 2015 2371 2426 2283 2400 0 +25.81(+1.09%)
Aug 05, 2015 2455 2480 2358 2374 0 -93.07(-3.77%)
Aug 04, 2015 2483 2499 2454 2467 0 -13.08(-0.53%)
Aug 03, 2015 2486 2497 2465 2480 0 -6.91(-0.28%)
Jul 31, 2015 2481 2508 2462 2487 0 +23.49(+0.95%)
Jul 30, 2015 2443 2472 2426 2463 0 +9.69(+0.39%)
Jul 29, 2015 2457 2477 2441 2454 0 -3.22(-0.13%)
Jul 28, 2015 2463 2474 2441 2457 0 +7.59(+0.31%)
Jul 27, 2015 2474 2494 2431 2449 0 -30.75(-1.24%)
Jul 24, 2015 2494 2514 2469 2480 0 -14.89(-0.60%)
Jul 23, 2015 2496 2520 2474 2495 0 +7.26(+0.29%)
Jul 22, 2015 2490 2506 2469 2488 0 -13.23(-0.53%)
Jul 21, 2015 2507 2520 2486 2501 0 -6.07(-0.24%)
Jul 20, 2015 2514 2521 2484 2507 0 -16.43(-0.65%)
Jul 17, 2015 2545 2555 2504 2524 0 -24.31(-0.95%)
Jul 16, 2015 2562 2571 2540 2548 0 -0.35(-0.01%)
Jul 15, 2015 2542 2561 2526 2548 0 +4.84(+0.19%)
Jul 14, 2015 2545 2562 2527 2543 0 -0.10(-0.00%)
Jul 13, 2015 2528 2554 2518 2543 0 +32.83(+1.31%)
Jul 10, 2015 2496 2526 2485 2511 0 +27.43(+1.10%)
Jul 09, 2015 2517 2530 2474 2483 0 -13.28(-0.53%)
Jul 08, 2015 2526 2537 2481 2496 0 -54.81(-2.15%)
Jul 07, 2015 2528 2561 2493 2551 0 -24.43(-0.95%)
Jul 06, 2015 2591 2606 2560 2576 0 -43.29(-1.65%)
Jul 02, 2015 2619 2619 2619 2619 0 +5.91(+0.23%)
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