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 (%)
Oct 31, 2008 1098 1145 1067 1120 0 +14.57(+1.32%)
Oct 30, 2008 1122 1172 1053 1106 0 +22.98(+2.12%)
Oct 29, 2008 1029 1118 998.02 1083 0 +52.82(+5.13%)
Oct 28, 2008 903.95 1041 882.40 1030 0 +166.25(+19.25%)
Oct 27, 2008 871.45 916.07 845.36 863.47 0 -15.73(-1.79%)
Oct 24, 2008 868.06 928.06 846.47 879.20 0 -52.67(-5.65%)
Oct 23, 2008 933.99 975.49 879.04 931.87 0 -17.95(-1.89%)
Oct 22, 2008 975.23 993.52 923.82 949.81 0 -62.31(-6.16%)
Oct 21, 2008 1043 1071 1007 1012 0 -55.00(-5.15%)
Oct 20, 2008 1090 1103 1039 1067 0 -12.50(-1.16%)
Oct 17, 2008 1081 1118 1050 1080 0 -3.81(-0.35%)
Oct 16, 2008 1041 1094 981.49 1083 0 +41.94(+4.03%)
Oct 15, 2008 1093 1123 1018 1041 0 -87.09(-7.72%)
Oct 14, 2008 1224 1254 1108 1129 0 -49.32(-4.19%)
Oct 13, 2008 1076 1181 1041 1178 0 +184.68(+18.59%)
Oct 10, 2008 993.01 1082 870.32 993.22 0 -72.42(-6.80%)
Oct 09, 2008 1152 1185 1049 1066 0 -56.95(-5.07%)
Oct 08, 2008 1116 1189 1059 1123 0 -29.42(-2.55%)
Oct 07, 2008 1206 1236 1145 1152 0 -73.08(-5.97%)
Oct 06, 2008 1233 1258 1125 1225 0 -51.68(-4.05%)
Oct 03, 2008 1351 1395 1274 1277 0 -60.83(-4.55%)
Oct 02, 2008 1424 1432 1324 1338 0 -98.86(-6.88%)
Oct 01, 2008 1396 1444 1386 1436 0 +19.21(+1.36%)
Sep 30, 2008 1377 1498 1317 1417 0 +88.79(+6.68%)
Sep 29, 2008 1416 1425 1309 1328 0 -123.45(-8.50%)
Sep 26, 2008 1451 1466 1428 1452 0 -16.79(-1.14%)
Sep 25, 2008 1431 1476 1427 1469 0 +39.11(+2.74%)
Sep 24, 2008 1418 1451 1404 1430 0 +9.54(+0.67%)
Sep 23, 2008 1450 1473 1396 1420 0 -35.52(-2.44%)
Sep 22, 2008 1491 1511 1446 1456 0 -24.82(-1.68%)
Sep 19, 2008 1496 1629 1455 1480 0 +38.03(+2.64%)
Sep 18, 2008 1359 1492 1340 1442 0 +101.62(+7.58%)
Sep 17, 2008 1420 1439 1323 1341 0 -95.53(-6.65%)
Sep 16, 2008 1409 1450 1372 1436 0 +7.34(+0.51%)
Sep 15, 2008 1472 1504 1421 1429 0 -81.00(-5.36%)
Sep 12, 2008 1525 1548 1480 1510 0 -26.20(-1.71%)
Sep 11, 2008 1506 1543 1500 1536 0 +2.67(+0.17%)
Sep 10, 2008 1524 1552 1504 1533 0 +18.74(+1.24%)
Sep 09, 2008 1552 1567 1512 1515 0 -38.53(-2.48%)
Sep 08, 2008 1515 1566 1503 1553 0 +62.60(+4.20%)
Sep 05, 2008 1494 1507 1470 1491 0 -14.12(-0.94%)
Sep 04, 2008 1519 1528 1487 1505 0 -21.13(-1.38%)
Sep 03, 2008 1536 1551 1501 1526 0 -12.84(-0.83%)
Sep 02, 2008 1534 1566 1519 1539 0 +9.33(+0.61%)
Sep 01, 2008 1554 1556 1523 1529 0 +0.00(+0.00%)
Aug 29, 2008 1554 1556 1523 1529 0 -33.50(-2.14%)
Aug 28, 2008 1571 1588 1530 1563 0 +6.86(+0.44%)
Aug 27, 2008 1556 1575 1537 1556 0 +11.75(+0.76%)
Aug 26, 2008 1555 1562 1522 1544 0 -15.88(-1.02%)
Aug 25, 2008 1580 1600 1552 1560 0 -38.61(-2.41%)
Aug 22, 2008 1578 1611 1570 1599 0 +8.86(+0.56%)
Aug 21, 2008 1578 1614 1555 1590 0 +7.06(+0.45%)
Aug 20, 2008 1592 1602 1556 1583 0 -2.53(-0.16%)
Aug 19, 2008 1615 1621 1572 1585 0 -49.67(-3.04%)
Aug 18, 2008 1664 1669 1613 1635 0 -19.47(-1.18%)
Aug 15, 2008 1630 1667 1615 1655 0 +21.98(+1.35%)
Aug 14, 2008 1585 1645 1583 1633 0 +31.77(+1.98%)
Aug 13, 2008 1587 1605 1568 1601 0 +2.84(+0.18%)
Aug 12, 2008 1586 1616 1573 1598 0 +11.86(+0.75%)
Aug 11, 2008 1556 1598 1549 1586 0 +26.50(+1.70%)
Aug 08, 2008 1540 1568 1521 1560 0 +10.54(+0.68%)
Aug 07, 2008 1554 1572 1520 1549 0 -9.59(-0.62%)
Aug 06, 2008 1500 1578 1466 1559 0 +62.84(+4.20%)
Aug 05, 2008 1468 1517 1460 1496 0 +43.42(+2.99%)
Aug 04, 2008 1481 1489 1440 1452 0 -33.04(-2.22%)
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.