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 (%)
Aug 29, 2014 2738 2738 2738 0 +3.92(+0.14%)
Aug 28, 2014 2751 2763 2726 2734 0 -31.40(-1.14%)
Aug 27, 2014 2757 2783 2734 2765 0 +17.72(+0.64%)
Aug 26, 2014 2761 2780 2742 2748 0 -11.68(-0.42%)
Aug 25, 2014 2758 2783 2743 2759 0 +8.91(+0.32%)
Aug 22, 2014 2755 2770 2739 2750 0 -3.92(-0.14%)
Aug 21, 2014 2757 2768 2743 2754 0 +0.36(+0.01%)
Aug 20, 2014 2739 2768 2729 2754 0 -6.51(-0.24%)
Aug 19, 2014 2758 2774 2743 2760 0 +11.44(+0.42%)
Aug 18, 2014 2749 2769 2734 2749 0 +19.75(+0.72%)
Aug 15, 2014 2730 2745 2699 2729 0 +9.58(+0.35%)
Aug 14, 2014 2716 2731 2704 2720 0 +7.67(+0.28%)
Aug 13, 2014 2709 2729 2689 2712 0 +11.81(+0.44%)
Aug 12, 2014 2712 2744 2680 2700 0 -20.72(-0.76%)
Aug 11, 2014 2682 2733 2671 2721 0 +52.80(+1.98%)
Aug 08, 2014 2641 2678 2604 2668 0 +47.70(+1.82%)
Aug 07, 2014 2678 2690 2610 2620 0 -42.01(-1.58%)
Aug 06, 2014 2661 2686 2641 2662 0 +9.47(+0.36%)
Aug 05, 2014 2671 2692 2636 2653 0 -35.77(-1.33%)
Aug 04, 2014 2662 2701 2649 2689 0 +34.60(+1.30%)
Aug 01, 2014 2650 2677 2631 2654 0 +0.13(+0.00%)
Jul 31, 2014 2665 2688 2644 2654 0 -31.37(-1.17%)
Jul 23, 2014 2716 2723 2674 2685 0 -20.44(-0.76%)
Jul 22, 2014 2736 2749 2694 2706 0 -21.93(-0.80%)
Jul 21, 2014 2755 2762 2717 2728 0 -35.15(-1.27%)
Jul 18, 2014 2747 2775 2721 2763 0 +20.40(+0.74%)
Jul 17, 2014 2724 2790 2713 2743 0 +8.03(+0.29%)
Jul 16, 2014 2730 2753 2702 2734 0 +39.63(+1.47%)
Jul 15, 2014 2734 2739 2681 2695 0 -37.73(-1.38%)
Jul 14, 2014 2755 2764 2723 2733 0 -9.27(-0.34%)
Jul 11, 2014 2745 2767 2722 2742 0 -1.91(-0.07%)
Jul 10, 2014 2734 2766 2715 2744 0 -46.20(-1.66%)
Jul 09, 2014 2785 2804 2745 2790 0 +8.00(+0.29%)
Jul 08, 2014 2809 2823 2750 2782 0 -37.47(-1.33%)
Jul 07, 2014 2833 2870 2806 2819 0 -33.27(-1.17%)
Jul 03, 2014 2853 2853 2853 0 +13.52(+0.48%)
Jul 02, 2014 2808 2851 2795 2839 0 +29.09(+1.04%)
Jul 01, 2014 2781 2823 2775 2810 0 +38.79(+1.40%)
Jun 30, 2014 2751 2788 2737 2771 0 +15.52(+0.56%)
Jun 27, 2014 2758 2782 2741 2756 0 -14.80(-0.53%)
Jun 26, 2014 2782 2795 2746 2771 0 -6.99(-0.25%)
Jun 25, 2014 2671 2814 2661 2778 0 +99.17(+3.70%)
Jun 24, 2014 2677 2716 2661 2678 0 -2.33(-0.09%)
Jun 23, 2014 2668 2691 2651 2681 0 +8.93(+0.33%)
Jun 20, 2014 2700 2708 2635 2672 0 -33.61(-1.24%)
Jun 19, 2014 2727 2742 2683 2705 0 -21.23(-0.78%)
Jun 18, 2014 2699 2737 2688 2727 0 +27.49(+1.02%)
Jun 17, 2014 2718 2726 2690 2699 0 -27.07(-0.99%)
Jun 16, 2014 2705 2738 2689 2726 0 +15.76(+0.58%)
Jun 13, 2014 2715 2744 2691 2710 0 +5.76(+0.21%)
Jun 12, 2014 2729 2742 2696 2705 0 -31.99(-1.17%)
Jun 11, 2014 2748 2772 2723 2737 0 -1.13(-0.04%)
Jun 10, 2014 2737 2761 2707 2738 0 +16.74(+0.62%)
Jun 06, 2014 2716 2751 2695 2721 0 +7.08(+0.26%)
Jun 05, 2014 2708 2731 2683 2714 0 +13.41(+0.50%)
Jun 04, 2014 2687 2709 2666 2701 0 +7.39(+0.27%)
Jun 03, 2014 2708 2721 2684 2693 0 -20.01(-0.74%)
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.