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 (%)
May 29, 2015 2713 2723 2693 2703 0 -20.13(-0.74%)
May 28, 2015 2714 2745 2693 2723 0 -4.05(-0.15%)
May 27, 2015 2680 2739 2664 2727 0 +45.61(+1.70%)
May 26, 2015 2700 2715 2664 2682 0 -26.59(-0.98%)
May 22, 2015 2708 2708 2708 2708 0 +18.02(+0.67%)
May 21, 2015 2664 2710 2658 2690 0 +19.60(+0.73%)
May 20, 2015 2668 2692 2653 2671 0 +7.91(+0.30%)
May 19, 2015 2668 2685 2654 2663 0 -13.31(-0.50%)
May 18, 2015 2656 2686 2640 2676 0 +15.47(+0.58%)
May 15, 2015 2651 2664 2631 2661 0 +14.59(+0.55%)
May 14, 2015 2652 2667 2631 2646 0 +9.05(+0.34%)
May 13, 2015 2649 2660 2624 2637 0 -4.07(-0.15%)
May 12, 2015 2638 2660 2611 2641 0 -6.72(-0.25%)
May 11, 2015 2679 2693 2635 2648 0 -29.08(-1.09%)
May 08, 2015 2735 2750 2639 2677 0 +7.32(+0.27%)
May 07, 2015 2675 2694 2656 2669 0 -3.37(-0.13%)
May 06, 2015 2679 2707 2643 2673 0 +3.94(+0.15%)
May 05, 2015 2716 2726 2654 2669 0 -44.78(-1.65%)
May 04, 2015 2723 2741 2705 2714 0 -2.47(-0.09%)
May 01, 2015 2710 2736 2689 2716 0 +13.24(+0.49%)
Apr 30, 2015 2717 2735 2682 2703 0 -30.07(-1.10%)
Apr 29, 2015 2717 2755 2698 2733 0 +11.23(+0.41%)
Apr 28, 2015 2707 2733 2690 2722 0 +7.03(+0.26%)
Apr 27, 2015 2741 2768 2704 2715 0 -17.27(-0.63%)
Apr 24, 2015 2697 2737 2682 2732 0 +47.29(+1.76%)
Apr 23, 2015 2664 2701 2657 2685 0 +17.38(+0.65%)
Apr 22, 2015 2658 2678 2635 2667 0 +22.79(+0.86%)
Apr 21, 2015 2622 2660 2611 2644 0 +16.80(+0.64%)
Apr 20, 2015 2630 2641 2612 2628 0 +15.24(+0.58%)
Apr 17, 2015 2651 2654 2590 2612 0 -56.86(-2.13%)
Apr 16, 2015 2663 2682 2647 2669 0 +5.13(+0.19%)
Apr 15, 2015 2651 2679 2645 2664 0 +15.43(+0.58%)
Apr 14, 2015 2650 2667 2633 2649 0 +4.02(+0.15%)
Apr 13, 2015 2661 2671 2640 2645 0 -15.39(-0.58%)
Apr 10, 2015 2657 2672 2645 2660 0 +6.35(+0.24%)
Apr 09, 2015 2651 2672 2632 2654 0 +2.16(+0.08%)
Apr 08, 2015 2645 2668 2632 2652 0 +15.57(+0.59%)
Apr 07, 2015 2638 2663 2630 2636 0 -4.61(-0.17%)
Apr 06, 2015 2622 2666 2613 2641 0 +11.51(+0.44%)
Apr 02, 2015 2629 2629 2629 2629 0 +44.09(+1.71%)
Apr 01, 2015 2577 2615 2541 2585 0 +11.34(+0.44%)
Mar 31, 2015 2607 2612 2564 2574 0 -45.64(-1.74%)
Mar 30, 2015 2607 2635 2596 2619 0 +18.08(+0.70%)
Mar 27, 2015 2599 2623 2580 2601 0 +8.24(+0.32%)
Mar 26, 2015 2606 2617 2579 2593 0 -22.41(-0.86%)
Mar 25, 2015 2666 2674 2603 2615 0 -50.18(-1.88%)
Mar 24, 2015 2673 2696 2660 2666 0 -6.54(-0.24%)
Mar 23, 2015 2681 2703 2655 2672 0 -1.97(-0.07%)
Mar 20, 2015 2659 2692 2647 2674 0 +35.12(+1.33%)
Mar 19, 2015 2641 2662 2616 2639 0 -13.96(-0.53%)
Mar 18, 2015 2611 2668 2579 2653 0 +28.98(+1.10%)
Mar 17, 2015 2615 2636 2599 2624 0 -9.81(-0.37%)
Mar 16, 2015 2608 2648 2595 2634 0 +37.55(+1.45%)
Mar 13, 2015 2613 2623 2577 2596 0 -21.78(-0.83%)
Mar 12, 2015 2575 2634 2564 2618 0 +53.92(+2.10%)
Mar 11, 2015 2562 2590 2549 2564 0 +8.89(+0.35%)
Mar 10, 2015 2575 2583 2540 2555 0 -36.88(-1.42%)
Mar 09, 2015 2609 2623 2567 2592 0 -17.96(-0.69%)
Mar 06, 2015 2627 2652 2595 2610 0 -27.34(-1.04%)
Mar 05, 2015 2645 2678 2616 2637 0 -7.51(-0.28%)
Mar 04, 2015 2645 2660 2611 2645 0 -15.03(-0.57%)
Mar 03, 2015 2665 2677 2658 2660 0 +31.12(+1.18%)
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.