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 30, 2009 1338 1374 1281 1295 0 -41.13(-3.08%)
Oct 29, 2009 1298 1350 1285 1336 0 +55.33(+4.32%)
Oct 28, 2009 1324 1331 1263 1280 0 -43.43(-3.28%)
Oct 27, 2009 1348 1365 1305 1324 0 +3.46(+0.26%)
Oct 26, 2009 1334 1366 1307 1320 0 -12.32(-0.92%)
Oct 23, 2009 1339 1350 1326 1333 0 -24.87(-1.83%)
Oct 22, 2009 1347 1366 1325 1358 0 +16.03(+1.19%)
Oct 21, 2009 1337 1384 1301 1342 0 +10.34(+0.78%)
Oct 20, 2009 1316 1342 1313 1331 0 +8.82(+0.67%)
Oct 19, 2009 1299 1331 1284 1322 0 +29.73(+2.30%)
Oct 16, 2009 1291 1308 1273 1293 0 -8.42(-0.65%)
Oct 15, 2009 1268 1312 1262 1301 0 +16.73(+1.30%)
Oct 14, 2009 1282 1306 1256 1284 0 +7.80(+0.61%)
Oct 13, 2009 1275 1290 1259 1277 0 +4.55(+0.36%)
Oct 12, 2009 1284 1291 1256 1272 0 -1.71(-0.13%)
Oct 09, 2009 1269 1286 1257 1274 0 +0.77(+0.06%)
Oct 08, 2009 1249 1287 1241 1273 0 +36.73(+2.97%)
Oct 07, 2009 1229 1249 1216 1236 0 +0.75(+0.06%)
Oct 06, 2009 1238 1259 1221 1235 0 +3.63(+0.29%)
Oct 05, 2009 1215 1239 1207 1232 0 +22.52(+1.86%)
Oct 02, 2009 1202 1225 1189 1209 0 -9.25(-0.76%)
Oct 01, 2009 1265 1276 1214 1219 0 -52.94(-4.16%)
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%)
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.