Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Broadcasting - TV Sector (CIX: MSECTOR723 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2014 2632 2658 2612 2646 0 +13.01(+0.49%)
Nov 26, 2014 2633 2633 2633 2633 0 +2.16(+0.08%)
Nov 25, 2014 2613 2655 2596 2631 0 +23.34(+0.90%)
Nov 24, 2014 2618 2635 2588 2607 0 -1.55(-0.06%)
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 +6.29(+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 2488 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 +46.32(+1.86%)
Oct 20, 2014 2448 2500 2443 2486 0 +51.46(+2.11%)
Oct 17, 2014 2434 2448 2434 2434 0 +28.99(+1.21%)
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 -48.75(-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 +2.42(+0.10%)
Oct 03, 2014 2461 2499 2441 2475 0 +19.80(+0.81%)
Oct 02, 2014 2441 2466 2392 2455 0 +7.63(+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 2616 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 +0.99(+0.04%)
Sep 10, 2014 2679 2697 2653 2678 0 -4.49(-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(+0.53%)
Sep 03, 2014 2743 2757 2712 2733 0 +3.26(+0.12%)
Sep 02, 2014 2740 2759 2708 2729 0 -8.44(-0.31%)
Aug 29, 2014 2738 2738 2738 0 +3.92(+0.14%)
Aug 28, 2014 2751 2763 2726 2734 0 -31.40(-1.14%)
Aug 27, 2014 2757 2783 2734 2765 0 +17.72(+0.64%)
Aug 26, 2014 2761 2780 2742 2748 0 -11.68(-0.42%)
Aug 25, 2014 2758 2783 2743 2759 0 +8.91(+0.32%)
Aug 22, 2014 2755 2770 2739 2750 0 -3.92(-0.14%)
Aug 21, 2014 2757 2768 2743 2754 0 +0.36(+0.01%)
Aug 20, 2014 2739 2768 2729 2754 0 -6.51(-0.24%)
Aug 19, 2014 2758 2774 2743 2760 0 +11.44(+0.42%)
Aug 18, 2014 2749 2769 2734 2749 0 +19.75(+0.72%)
Aug 15, 2014 2730 2745 2699 2729 0 +9.58(+0.35%)
Aug 14, 2014 2716 2731 2704 2720 0 +7.67(+0.28%)
Aug 13, 2014 2709 2729 2689 2712 0 +11.81(+0.44%)
Aug 12, 2014 2712 2744 2680 2700 0 -20.72(-0.76%)
Aug 11, 2014 2682 2733 2671 2721 0 +52.80(+1.98%)
Aug 08, 2014 2641 2678 2604 2668 0 +47.70(+1.82%)
Aug 07, 2014 2678 2690 2610 2620 0 -42.01(-1.58%)
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 +0.13(+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 -35.15(-1.27%)
Jul 18, 2014 2747 2775 2721 2763 0 +20.40(+0.74%)
Jul 17, 2014 2724 2790 2713 2743 0 +8.03(+0.29%)
Jul 16, 2014 2730 2753 2702 2734 0 +39.63(+1.47%)
Jul 15, 2014 2734 2739 2681 2695 0 -37.73(-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 -33.27(-1.17%)
Jul 03, 2014 2853 2853 2853 0 +13.52(+0.48%)
Jul 02, 2014 2808 2851 2795 2839 0 +29.09(+1.04%)
Jul 01, 2014 2781 2823 2775 2810 0 +38.79(+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 +8.93(+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 +5.76(+0.21%)
Jun 12, 2014 2729 2742 2696 2705 0 -31.99(-1.17%)
Jun 11, 2014 2748 2772 2723 2737 0 -1.13(-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%)
Jun 02, 2014 2687 2725 2681 2713 0 +27.41(+1.02%)
May 30, 2014 2710 2733 2672 2686 0 -25.79(-0.95%)
May 29, 2014 2729 2747 2685 2712 0 -6.28(-0.23%)
May 28, 2014 2710 2740 2687 2718 0 +6.77(+0.25%)
May 27, 2014 2725 2746 2701 2711 0 -6.94(-0.26%)
May 23, 2014 2718 2718 2718 0 +38.88(+1.45%)
May 22, 2014 2669 2698 2652 2679 0 +11.99(+0.45%)
May 21, 2014 2639 2684 2615 2667 0 +37.79(+1.44%)
May 20, 2014 2640 2657 2613 2629 0 -17.48(-0.66%)
May 19, 2014 2629 2657 2618 2647 0 +14.32(+0.54%)
May 16, 2014 2603 2639 2580 2633 0 +31.48(+1.21%)
May 15, 2014 2599 2614 2569 2601 0 +2.53(+0.10%)
May 14, 2014 2625 2646 2585 2599 0 -43.77(-1.66%)
May 13, 2014 2650 2670 2622 2642 0 -4.32(-0.16%)
May 12, 2014 2617 2662 2614 2647 0 +37.68(+1.44%)
May 09, 2014 2598 2624 2555 2609 0 -25.26(-0.96%)
May 08, 2014 2609 2674 2590 2634 0 +23.24(+0.89%)
May 07, 2014 2613 2643 2587 2611 0 +2.35(+0.09%)
May 06, 2014 2617 2645 2587 2609 0 -16.05(-0.61%)
May 05, 2014 2595 2631 2578 2625 0 +22.72(+0.87%)
May 02, 2014 2600 2622 2589 2602 0 -2.13(-0.08%)
May 01, 2014 2608 2628 2584 2604 0 +0.80(+0.03%)
Apr 30, 2014 2580 2622 2561 2603 0 +20.65(+0.80%)
Apr 29, 2014 2547 2597 2541 2583 0 +23.10(+0.90%)
Apr 28, 2014 2591 2603 2531 2560 0 -15.99(-0.62%)
Apr 25, 2014 2599 2604 2561 2576 0 -27.00(-1.04%)
Apr 24, 2014 2620 2629 2587 2603 0 -3.35(-0.13%)
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 +9.52(+0.36%)
Apr 16, 2014 2653 2692 2631 2671 0 +14.54(+0.55%)
Apr 15, 2014 2660 2678 2606 2657 0 +3.93(+0.15%)
Apr 14, 2014 2673 2687 2634 2653 0 -2.23(-0.08%)
Apr 11, 2014 2678 2703 2642 2655 0 -40.74(-1.51%)
Apr 10, 2014 2770 2786 2687 2696 0 -77.85(-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 -48.99(-1.79%)
Apr 04, 2014 2787 2805 2735 2743 0 -24.63(-0.89%)
Apr 03, 2014 2802 2814 2745 2768 0 -32.75(-1.17%)
Apr 02, 2014 2794 2827 2775 2800 0 +11.37(+0.41%)
Apr 01, 2014 2765 2809 2751 2789 0 +45.50(+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 -0.26(-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 +39.18(+1.44%)
Mar 17, 2014 2734 2758 2710 2723 0 -5.76(-0.21%)
Mar 14, 2014 2715 2753 2700 2729 0 +9.44(+0.35%)
Mar 13, 2014 2765 2779 2705 2719 0 -33.28(-1.21%)
Mar 12, 2014 2742 2762 2717 2753 0 -7.41(-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 -21.86(-0.78%)
Mar 06, 2014 2819 2842 2801 2820 0 +10.06(+0.36%)
Mar 05, 2014 2812 2826 2788 2810 0 +3.83(+0.14%)
Mar 04, 2014 2760 2818 2753 2806 0 +77.67(+2.85%)
Mar 03, 2014 2722 2749 2685 2728 0 -31.84(-1.15%)
Feb 28, 2014 2736 2791 2720 2760 0 +43.18(+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 +449.46(+16.51%)
Feb 21, 2014 2708 2762 2692 2722 0 +14.72(+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 +21.67(+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 -8.08(-0.29%)
Feb 07, 2014 2768 2788 2738 2766 0 +12.63(+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%)
Feb 03, 2014 2744 2763 2626 2649 0 -94.75(-3.45%)
Jan 31, 2014 2701 2765 2686 2744 0 +5.36(+0.20%)
Jan 30, 2014 2725 2766 2703 2739 0 +50.61(+1.88%)
Jan 29, 2014 2702 2720 2668 2688 0 -37.46(-1.37%)
Jan 28, 2014 2718 2751 2702 2725 0 +9.82(+0.36%)
Jan 27, 2014 2731 2756 2691 2716 0 -14.30(-0.52%)
Jan 24, 2014 2750 2778 2692 2730 0 -32.54(-1.18%)
Jan 23, 2014 2796 2807 2737 2762 0 -50.35(-1.79%)
Jan 22, 2014 2807 2836 2784 2813 0 +14.15(+0.51%)
Jan 21, 2014 2854 2861 2783 2799 0 -35.51(-1.25%)
Jan 17, 2014 2834 2834 2834 0 -23.31(-0.82%)
Jan 16, 2014 2873 2888 2842 2858 0 -16.62(-0.58%)
Jan 15, 2014 2884 2908 2850 2874 0 -10.63(-0.37%)
Jan 14, 2014 2898 2923 2861 2885 0 +0.30(+0.01%)
Jan 13, 2014 2936 2945 2870 2884 0 -63.12(-2.14%)
Jan 10, 2014 2906 2961 2887 2948 0 +45.24(+1.56%)
Jan 09, 2014 2937 2940 2864 2902 0 -24.40(-0.83%)
Jan 08, 2014 2938 2954 2910 2927 0 -16.90(-0.57%)
Jan 07, 2014 2929 2968 2919 2944 0 +19.57(+0.67%)
Jan 06, 2014 2947 2956 2906 2924 0 -10.97(-0.37%)
Jan 03, 2014 2942 2956 2917 2935 0 +1.55(+0.05%)
Jan 02, 2014 2948 2967 2908 2933 0 -34.26(-1.15%)
Dec 31, 2013 2968 2968 2968 0 +17.02(+0.58%)
Dec 30, 2013 2926 2966 2918 2951 0 +22.24(+0.76%)
Dec 27, 2013 2931 2945 2899 2928 0 -1.98(-0.07%)
Dec 26, 2013 2909 2951 2892 2930 0 +31.52(+1.09%)
Dec 24, 2013 2899 2899 2899 0 +5.57(+0.19%)
Dec 23, 2013 2867 2903 2850 2893 0 +44.81(+1.57%)
Dec 20, 2013 2838 2878 2827 2849 0 +9.92(+0.35%)
Dec 19, 2013 2818 2865 2794 2839 0 +8.04(+0.28%)
Dec 18, 2013 2803 2849 2765 2831 0 +30.03(+1.07%)
Dec 17, 2013 2834 2857 2780 2801 0 -11.77(-0.42%)
Dec 16, 2013 2819 2847 2794 2812 0 +6.33(+0.23%)
Dec 13, 2013 2814 2829 2791 2806 0 +2.56(+0.09%)
Dec 12, 2013 2798 2823 2773 2803 0 -5.85(-0.21%)
Dec 11, 2013 2849 2858 2796 2809 0 -35.29(-1.24%)
Dec 10, 2013 2812 2854 2806 2845 0 +24.96(+0.89%)
Dec 09, 2013 2804 2840 2781 2820 0 +21.65(+0.77%)
Dec 06, 2013 2789 2820 2771 2798 0 +35.46(+1.28%)
Dec 05, 2013 2770 2806 2734 2763 0 -15.98(-0.58%)
Dec 04, 2013 2777 2816 2749 2778 0 -11.10(-0.40%)
Dec 03, 2013 2814 2826 2768 2790 0 -34.32(-1.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.