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 (%)
Dec 31, 2015 2206 2206 2206 2206 0 -2.76(-0.12%)
Dec 30, 2015 2234 2243 2204 2209 0 -30.21(-1.35%)
Dec 29, 2015 2235 2251 2218 2239 0 +17.08(+0.77%)
Dec 28, 2015 2229 2242 2202 2222 0 -15.35(-0.69%)
Dec 24, 2015 2237 2237 2237 2237 0 +3.20(+0.14%)
Dec 23, 2015 2223 2246 2211 2234 0 +23.08(+1.04%)
Dec 22, 2015 2198 2228 2183 2211 0 +22.51(+1.03%)
Dec 21, 2015 2200 2212 2170 2189 0 +0.05(+0.00%)
Dec 18, 2015 2187 2225 2166 2189 0 -11.06(-0.50%)
Dec 17, 2015 2240 2250 2185 2200 0 -61.15(-2.70%)
Dec 16, 2015 2238 2270 2211 2261 0 +38.75(+1.74%)
Dec 15, 2015 2206 2240 2198 2222 0 +35.01(+1.60%)
Dec 14, 2015 2205 2223 2162 2187 0 -16.71(-0.76%)
Dec 11, 2015 2242 2258 2195 2204 0 -61.89(-2.73%)
Dec 10, 2015 2268 2295 2247 2266 0 -0.11(-0.00%)
Dec 09, 2015 2290 2306 2246 2266 0 -34.84(-1.51%)
Dec 08, 2015 2316 2333 2288 2301 0 -42.98(-1.83%)
Dec 07, 2015 2337 2363 2313 2344 0 -9.95(-0.42%)
Dec 04, 2015 2330 2364 2315 2354 0 +26.58(+1.14%)
Dec 03, 2015 2361 2371 2303 2327 0 -32.15(-1.36%)
Dec 02, 2015 2384 2401 2342 2359 0 -30.27(-1.27%)
Dec 01, 2015 2366 2397 2354 2389 0 +32.18(+1.37%)
Nov 30, 2015 2385 2392 2348 2357 0 -23.86(-1.00%)
Nov 27, 2015 2381 2393 2358 2381 0 -5.93(-0.25%)
Nov 25, 2015 2387 2387 2387 2387 0 +5.98(+0.25%)
Nov 24, 2015 2385 2397 2366 2381 0 -15.80(-0.66%)
Nov 23, 2015 2397 2406 2394 2397 0 -15.31(-0.63%)
Nov 20, 2015 2417 2424 2402 2412 0 +4.64(+0.19%)
Nov 19, 2015 2402 2419 2386 2407 0 +10.11(+0.42%)
Nov 18, 2015 2368 2404 2358 2397 0 +32.91(+1.39%)
Nov 17, 2015 2378 2395 2348 2364 0 -10.84(-0.46%)
Nov 16, 2015 2321 2379 2313 2375 0 +47.86(+2.06%)
Nov 13, 2015 2339 2360 2319 2327 0 -24.08(-1.02%)
Nov 12, 2015 2358 2375 2335 2352 0 -23.01(-0.97%)
Nov 11, 2015 2363 2391 2348 2375 0 +17.59(+0.75%)
Nov 10, 2015 2318 2365 2309 2357 0 +27.63(+1.19%)
Nov 09, 2015 2339 2353 2303 2329 0 -19.99(-0.85%)
Nov 06, 2015 2333 2365 2297 2349 0 +4.75(+0.20%)
Nov 05, 2015 2348 2378 2307 2345 0 -1.45(-0.06%)
Nov 04, 2015 2400 2433 2321 2346 0 -20.35(-0.86%)
Nov 03, 2015 2335 2391 2319 2366 0 +28.54(+1.22%)
Nov 02, 2015 2301 2353 2293 2338 0 +39.03(+1.70%)
Oct 30, 2015 2309 2325 2266 2299 0 -10.91(-0.47%)
Oct 29, 2015 2284 2341 2270 2310 0 +18.01(+0.79%)
Oct 28, 2015 2241 2302 2231 2292 0 +56.08(+2.51%)
Oct 27, 2015 2235 2259 2213 2236 0 -0.92(-0.04%)
Oct 26, 2015 2248 2260 2224 2237 0 -10.38(-0.46%)
Oct 23, 2015 2201 2254 2185 2247 0 +64.72(+2.97%)
Oct 22, 2015 2157 2204 2138 2182 0 +45.17(+2.11%)
Oct 21, 2015 2170 2184 2131 2137 0 -31.71(-1.46%)
Oct 20, 2015 2137 2180 2126 2169 0 +28.00(+1.31%)
Oct 19, 2015 2144 2153 2124 2141 0 -11.41(-0.53%)
Oct 16, 2015 2151 2160 2129 2152 0 +4.30(+0.20%)
Oct 15, 2015 2120 2151 2104 2148 0 +38.35(+1.82%)
Oct 14, 2015 2111 2132 2098 2109 0 -0.70(-0.03%)
Oct 13, 2015 2111 2132 2093 2110 0 -13.36(-0.63%)
Oct 12, 2015 2137 2154 2112 2124 0 -15.46(-0.72%)
Oct 09, 2015 2148 2168 2125 2139 0 -5.83(-0.27%)
Oct 08, 2015 2110 2156 2095 2145 0 +35.61(+1.69%)
Oct 07, 2015 2089 2124 2064 2109 0 +40.83(+1.97%)
Oct 06, 2015 2065 2087 2051 2068 0 +1.97(+0.10%)
Oct 05, 2015 2038 2080 2032 2066 0 +45.31(+2.24%)
Oct 02, 2015 1965 2025 1957 2021 0 +37.02(+1.87%)
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.