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 30, 2014 2710 2733 2672 2686 0 -25.79(-0.95%)
May 29, 2014 2729 2747 2685 2712 0 -6.28(-0.23%)
May 28, 2014 2710 2740 2687 2718 0 +6.77(+0.25%)
May 27, 2014 2725 2746 2701 2711 0 -6.94(-0.26%)
May 23, 2014 2718 2718 2718 0 +38.88(+1.45%)
May 22, 2014 2669 2698 2652 2679 0 +11.99(+0.45%)
May 21, 2014 2639 2684 2615 2667 0 +37.79(+1.44%)
May 20, 2014 2640 2657 2613 2629 0 -17.48(-0.66%)
May 19, 2014 2629 2657 2618 2647 0 +14.32(+0.54%)
May 16, 2014 2603 2639 2580 2633 0 +31.48(+1.21%)
May 15, 2014 2599 2614 2569 2601 0 +2.53(+0.10%)
May 14, 2014 2625 2646 2585 2599 0 -43.77(-1.66%)
May 13, 2014 2650 2670 2622 2642 0 -4.32(-0.16%)
May 12, 2014 2617 2662 2614 2647 0 +37.68(+1.44%)
May 09, 2014 2598 2624 2555 2609 0 -25.26(-0.96%)
May 08, 2014 2609 2674 2590 2634 0 +23.24(+0.89%)
May 07, 2014 2613 2643 2587 2611 0 +2.35(+0.09%)
May 06, 2014 2617 2645 2587 2609 0 -16.05(-0.61%)
May 05, 2014 2595 2631 2578 2625 0 +22.72(+0.87%)
May 02, 2014 2600 2622 2589 2602 0 -2.13(-0.08%)
May 01, 2014 2608 2628 2584 2604 0 +0.80(+0.03%)
Apr 30, 2014 2580 2622 2561 2603 0 +20.65(+0.80%)
Apr 29, 2014 2547 2597 2541 2583 0 +23.10(+0.90%)
Apr 28, 2014 2591 2603 2531 2560 0 -15.99(-0.62%)
Apr 25, 2014 2599 2604 2561 2576 0 -27.00(-1.04%)
Apr 24, 2014 2620 2629 2587 2603 0 -3.35(-0.13%)
Apr 23, 2014 2624 2642 2584 2606 0 -27.55(-1.05%)
Apr 22, 2014 2653 2668 2614 2633 0 -29.53(-1.11%)
Apr 21, 2014 2684 2695 2632 2663 0 -17.84(-0.67%)
Apr 17, 2014 2681 2681 2681 0 +9.52(+0.36%)
Apr 16, 2014 2653 2692 2631 2671 0 +14.54(+0.55%)
Apr 15, 2014 2660 2678 2606 2657 0 +3.93(+0.15%)
Apr 14, 2014 2673 2687 2634 2653 0 -2.23(-0.08%)
Apr 11, 2014 2678 2703 2642 2655 0 -40.74(-1.51%)
Apr 10, 2014 2770 2786 2687 2696 0 -77.85(-2.81%)
Apr 09, 2014 2715 2784 2710 2774 0 +66.39(+2.45%)
Apr 08, 2014 2694 2719 2649 2707 0 +13.33(+0.49%)
Apr 07, 2014 2735 2749 2660 2694 0 -48.99(-1.79%)
Apr 04, 2014 2787 2805 2735 2743 0 -24.63(-0.89%)
Apr 03, 2014 2802 2814 2745 2768 0 -32.75(-1.17%)
Apr 02, 2014 2794 2827 2775 2800 0 +11.37(+0.41%)
Apr 01, 2014 2765 2809 2751 2789 0 +45.50(+1.66%)
Mar 31, 2014 2747 2775 2729 2743 0 +10.46(+0.38%)
Mar 28, 2014 2706 2760 2697 2733 0 +35.91(+1.33%)
Mar 27, 2014 2698 2718 2663 2697 0 -1.45(-0.05%)
Mar 26, 2014 2714 2747 2665 2698 0 -0.26(-0.01%)
Mar 25, 2014 2734 2752 2679 2699 0 -12.95(-0.48%)
Mar 24, 2014 2768 2779 2699 2712 0 -45.03(-1.63%)
Mar 21, 2014 2791 2836 2743 2757 0 -10.01(-0.36%)
Mar 20, 2014 2743 2786 2729 2767 0 +15.70(+0.57%)
Mar 19, 2014 2763 2796 2735 2751 0 -11.06(-0.40%)
Mar 18, 2014 2729 2781 2715 2762 0 +39.18(+1.44%)
Mar 17, 2014 2734 2758 2710 2723 0 -5.76(-0.21%)
Mar 14, 2014 2715 2753 2700 2729 0 +9.44(+0.35%)
Mar 13, 2014 2765 2779 2705 2719 0 -33.28(-1.21%)
Mar 12, 2014 2742 2762 2717 2753 0 -7.41(-0.27%)
Mar 11, 2014 2812 2824 2743 2760 0 -25.09(-0.90%)
Mar 10, 2014 2796 2814 2769 2785 0 -13.11(-0.47%)
Mar 07, 2014 2827 2836 2770 2798 0 -21.86(-0.78%)
Mar 06, 2014 2819 2842 2801 2820 0 +10.06(+0.36%)
Mar 05, 2014 2812 2826 2788 2810 0 +3.83(+0.14%)
Mar 04, 2014 2760 2818 2753 2806 0 +77.67(+2.85%)
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.