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 (%)
Sep 30, 2009 1285 1294 1254 1271 0 -8.83(-0.69%)
Sep 29, 2009 1267 1295 1261 1280 0 +13.20(+1.04%)
Sep 28, 2009 1239 1278 1229 1267 0 +37.55(+3.05%)
Sep 25, 2009 1226 1246 1216 1230 0 -0.37(-0.03%)
Sep 24, 2009 1263 1276 1222 1230 0 -32.05(-2.54%)
Sep 23, 2009 1292 1306 1255 1262 0 -24.52(-1.91%)
Sep 22, 2009 1284 1308 1274 1286 0 +16.89(+1.33%)
Sep 21, 2009 1284 1290 1251 1270 0 -29.31(-2.26%)
Sep 18, 2009 1289 1306 1277 1299 0 +4.61(+0.36%)
Sep 17, 2009 1306 1329 1275 1294 0 +1.08(+0.08%)
Sep 16, 2009 1285 1321 1274 1293 0 +11.55(+0.90%)
Sep 15, 2009 1264 1292 1248 1282 0 +28.10(+2.24%)
Sep 14, 2009 1246 1267 1235 1254 0 -7.16(-0.57%)
Sep 11, 2009 1259 1276 1235 1261 0 +8.50(+0.68%)
Sep 10, 2009 1208 1254 1201 1252 0 +35.78(+2.94%)
Sep 09, 2009 1210 1233 1192 1216 0 +4.35(+0.36%)
Sep 08, 2009 1215 1234 1186 1212 0 +17.42(+1.46%)
Sep 04, 2009 1195 1195 1195 0 +37.15(+3.21%)
Sep 03, 2009 1154 1172 1145 1158 0 +9.37(+0.82%)
Sep 02, 2009 1134 1169 1124 1148 0 +11.84(+1.04%)
Sep 01, 2009 1161 1184 1128 1136 0 -39.82(-3.39%)
Aug 31, 2009 1179 1196 1158 1176 0 -23.39(-1.95%)
Aug 28, 2009 1206 1220 1188 1200 0 +2.40(+0.20%)
Aug 27, 2009 1192 1203 1168 1197 0 +2.69(+0.23%)
Aug 26, 2009 1195 1204 1177 1194 0 -5.62(-0.47%)
Aug 25, 2009 1209 1221 1189 1200 0 -1.43(-0.12%)
Aug 24, 2009 1198 1223 1188 1201 0 +8.80(+0.74%)
Aug 21, 2009 1180 1205 1175 1193 0 +20.18(+1.72%)
Aug 20, 2009 1163 1180 1157 1172 0 +8.45(+0.73%)
Aug 19, 2009 1138 1173 1130 1164 0 +10.52(+0.91%)
Aug 18, 2009 1149 1166 1143 1154 0 +6.16(+0.54%)
Aug 17, 2009 1160 1172 1136 1147 0 -46.69(-3.91%)
Aug 14, 2009 1206 1215 1175 1194 0 -5.41(-0.45%)
Aug 13, 2009 1182 1215 1174 1199 0 +10.43(+0.88%)
Aug 12, 2009 1176 1211 1162 1189 0 +12.04(+1.02%)
Aug 11, 2009 1199 1204 1165 1177 0 -29.75(-2.47%)
Aug 10, 2009 1173 1224 1162 1207 0 +23.35(+1.97%)
Aug 07, 2009 1146 1200 1135 1183 0 +65.88(+5.90%)
Aug 06, 2009 1134 1153 1112 1118 0 -14.58(-1.29%)
Aug 05, 2009 1148 1155 1114 1132 0 -14.19(-1.24%)
Aug 04, 2009 1147 1164 1124 1146 0 -2.77(-0.24%)
Aug 03, 2009 1131 1171 1122 1149 0 +22.38(+1.99%)
Jul 31, 2009 1104 1135 1100 1127 0 +15.39(+1.38%)
Jul 30, 2009 1092 1122 1085 1111 0 +32.03(+2.97%)
Jul 29, 2009 1076 1099 1065 1079 0 -21.14(-1.92%)
Jul 28, 2009 1093 1112 1067 1100 0 -20.56(-1.83%)
Jul 27, 2009 1128 1136 1103 1121 0 -4.38(-0.39%)
Jul 25, 2009 1126 1131 1121 1125 0 -4.01(-0.36%)
Jul 24, 2009 1127 1142 1115 1129 0 -0.99(-0.09%)
Jul 23, 2009 1091 1137 1089 1130 0 +33.83(+3.09%)
Jul 22, 2009 1093 1118 1084 1097 0 -5.02(-0.46%)
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.