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%)
Mar 02, 2015 2580 2643 2565 2629 0 +48.69(+1.89%)
Feb 27, 2015 2585 2609 2564 2580 0 -5.27(-0.20%)
Feb 26, 2015 2585 2598 2564 2585 0 -9.17(-0.35%)
Feb 25, 2015 2601 2621 2580 2595 0 -3.10(-0.12%)
Feb 24, 2015 2600 2624 2583 2598 0 -3.35(-0.13%)
Feb 23, 2015 2583 2609 2565 2601 0 +17.77(+0.69%)
Feb 20, 2015 2583 2598 2560 2583 0 -5.05(-0.20%)
Feb 19, 2015 2603 2616 2573 2588 0 -19.20(-0.74%)
Feb 18, 2015 2637 2659 2587 2608 0 -36.25(-1.37%)
Feb 17, 2015 2617 2651 2594 2644 0 +20.29(+0.77%)
Feb 13, 2015 2623 2623 2623 2623 0 +48.02(+1.86%)
Feb 12, 2015 2522 2586 2501 2575 0 +64.89(+2.58%)
Feb 11, 2015 2529 2540 2497 2511 0 -14.42(-0.57%)
Feb 10, 2015 2517 2546 2497 2525 0 +14.70(+0.59%)
Feb 09, 2015 2496 2536 2487 2510 0 +10.67(+0.43%)
Feb 06, 2015 2512 2545 2479 2500 0 -8.04(-0.32%)
Feb 05, 2015 2528 2552 2484 2508 0 -12.95(-0.51%)
Feb 04, 2015 2520 2550 2490 2521 0 -2.12(-0.08%)
Feb 03, 2015 2492 2541 2480 2523 0 +46.67(+1.88%)
Feb 02, 2015 2457 2484 2433 2476 0 +26.97(+1.10%)
Jan 30, 2015 2459 2486 2433 2449 0 -35.84(-1.44%)
Jan 29, 2015 2497 2524 2453 2485 0 -8.30(-0.33%)
Jan 28, 2015 2542 2549 2484 2493 0 -44.19(-1.74%)
Jan 27, 2015 2514 2551 2499 2537 0 -4.96(-0.20%)
Jan 26, 2015 2527 2575 2495 2542 0 +6.10(+0.24%)
Jan 23, 2015 2560 2573 2525 2536 0 -25.45(-0.99%)
Jan 22, 2015 2523 2566 2504 2562 0 +50.66(+2.02%)
Jan 21, 2015 2497 2534 2472 2511 0 +12.95(+0.52%)
Jan 20, 2015 2507 2521 2465 2498 0 -16.84(-0.67%)
Jan 16, 2015 2458 2521 2448 2515 0 +56.93(+2.32%)
Jan 15, 2015 2459 2460 2456 2458 0 -27.83(-1.12%)
Jan 14, 2015 2505 2516 2455 2486 0 -42.83(-1.69%)
Jan 13, 2015 2529 2529 2529 2529 0 +29.25(+1.17%)
Jan 12, 2015 2525 2538 2480 2499 0 -17.81(-0.71%)
Jan 09, 2015 2509 2540 2492 2517 0 +15.40(+0.62%)
Jan 08, 2015 2494 2528 2482 2502 0 +27.98(+1.13%)
Jan 07, 2015 2482 2498 2456 2474 0 +10.10(+0.41%)
Jan 06, 2015 2492 2513 2443 2464 0 -26.64(-1.07%)
Jan 05, 2015 2525 2531 2478 2490 0 -45.76(-1.80%)
Jan 02, 2015 2561 2576 2515 2536 0 -23.00(-0.90%)
Dec 31, 2014 2559 2559 2559 2559 0 -4.54(-0.18%)
Dec 30, 2014 2576 2594 2555 2564 0 -13.68(-0.53%)
Dec 29, 2014 2577 2602 2556 2577 0 -6.13(-0.24%)
Dec 26, 2014 2584 2597 2567 2584 0 +8.72(+0.34%)
Dec 24, 2014 2575 2575 2575 2575 0 +5.72(+0.22%)
Dec 23, 2014 2542 2588 2537 2569 0 +36.40(+1.44%)
Dec 22, 2014 2548 2568 2517 2533 0 -9.69(-0.38%)
Dec 19, 2014 2539 2568 2516 2542 0 +13.18(+0.52%)
Dec 18, 2014 2512 2544 2482 2529 0 +50.93(+2.06%)
Dec 17, 2014 2441 2491 2423 2478 0 +44.54(+1.83%)
Dec 16, 2014 2434 2474 2433 2434 0 -9.61(-0.39%)
Dec 15, 2014 2494 2512 2432 2443 0 -33.04(-1.33%)
Dec 12, 2014 2467 2515 2440 2476 0 -12.44(-0.50%)
Dec 11, 2014 2474 2512 2445 2489 0 +19.34(+0.78%)
Dec 10, 2014 2533 2546 2464 2469 0 -77.19(-3.03%)
Dec 09, 2014 2538 2560 2501 2547 0 -29.85(-1.16%)
Dec 08, 2014 2603 2618 2565 2576 0 -33.02(-1.27%)
Dec 05, 2014 2597 2643 2581 2610 0 +8.17(+0.31%)
Dec 04, 2014 2612 2622 2588 2601 0 -20.65(-0.79%)
Dec 03, 2014 2611 2638 2583 2622 0 +22.20(+0.85%)
Dec 02, 2014 2623 2635 2589 2600 0 -22.17(-0.85%)
Dec 01, 2014 2636 2658 2604 2622 0 -23.94(-0.90%)
Nov 28, 2014 2632 2658 2612 2646 0 +13.01(+0.49%)
Nov 26, 2014 2633 2633 2633 2633 0 +2.16(+0.08%)
Nov 25, 2014 2613 2655 2596 2631 0 +23.34(+0.90%)
Nov 24, 2014 2618 2635 2588 2607 0 -1.55(-0.06%)
Nov 21, 2014 2618 2636 2590 2609 0 +15.74(+0.61%)
Nov 20, 2014 2576 2614 2565 2593 0 +3.52(+0.14%)
Nov 19, 2014 2544 2596 2536 2590 0 +37.09(+1.45%)
Nov 18, 2014 2538 2566 2527 2553 0 +6.29(+0.25%)
Nov 17, 2014 2538 2570 2526 2546 0 +1.85(+0.07%)
Nov 14, 2014 2503 2551 2492 2544 0 +43.24(+1.73%)
Nov 13, 2014 2490 2522 2480 2501 0 +13.45(+0.54%)
Nov 12, 2014 2478 2497 2465 2488 0 -2.25(-0.09%)
Nov 11, 2014 2492 2509 2475 2490 0 -1.13(-0.05%)
Nov 10, 2014 2475 2502 2462 2491 0 +22.46(+0.91%)
Nov 07, 2014 2471 2490 2446 2469 0 -12.41(-0.50%)
Nov 06, 2014 2529 2542 2441 2481 0 -23.89(-0.95%)
Nov 05, 2014 2512 2527 2461 2505 0 +16.48(+0.66%)
Nov 04, 2014 2533 2538 2463 2488 0 -71.50(-2.79%)
Nov 03, 2014 2565 2572 2542 2560 0 +2.01(+0.08%)
Oct 31, 2014 2562 2579 2524 2558 0 +20.72(+0.82%)
Oct 30, 2014 2517 2551 2506 2537 0 +6.89(+0.27%)
Oct 28, 2014 2502 2536 2495 2530 0 +38.51(+1.55%)
Oct 27, 2014 2472 2499 2469 2492 0 +14.92(+0.60%)
Oct 24, 2014 2506 2526 2459 2477 0 -31.16(-1.24%)
Oct 23, 2014 2487 2524 2473 2508 0 -24.05(-0.95%)
Oct 21, 2014 2500 2546 2492 2532 0 +46.32(+1.86%)
Oct 20, 2014 2448 2500 2443 2486 0 +51.46(+2.11%)
Oct 17, 2014 2434 2448 2434 2434 0 +28.99(+1.21%)
Oct 16, 2014 2361 2445 2353 2405 0 +3.41(+0.14%)
Oct 15, 2014 2357 2412 2327 2402 0 +29.67(+1.25%)
Oct 14, 2014 2368 2413 2351 2372 0 +23.93(+1.02%)
Oct 13, 2014 2348 2353 2343 2348 0 -43.46(-1.82%)
Oct 10, 2014 2432 2457 2379 2392 0 -48.75(-2.00%)
Oct 09, 2014 2480 2487 2430 2441 0 -47.31(-1.90%)
Oct 08, 2014 2453 2498 2430 2488 0 +32.12(+1.31%)
Oct 07, 2014 2466 2482 2450 2456 0 -21.31(-0.86%)
Oct 06, 2014 2489 2514 2468 2477 0 +2.42(+0.10%)
Oct 03, 2014 2461 2499 2441 2475 0 +19.80(+0.81%)
Oct 02, 2014 2441 2466 2392 2455 0 +7.63(+0.31%)
Oct 01, 2014 2472 2484 2439 2447 0 -28.66(-1.16%)
Sep 30, 2014 2492 2511 2466 2476 0 -14.97(-0.60%)
Sep 29, 2014 2501 2529 2470 2491 0 -32.76(-1.30%)
Sep 26, 2014 2504 2535 2491 2524 0 +18.61(+0.74%)
Sep 25, 2014 2541 2555 2497 2505 0 -105.35(-4.04%)
Sep 19, 2014 2646 2651 2593 2610 0 -26.21(-0.99%)
Sep 18, 2014 2646 2657 2616 2637 0 -0.38(-0.01%)
Sep 17, 2014 2649 2662 2626 2637 0 -4.21(-0.16%)
Sep 16, 2014 2633 2665 2615 2641 0 +8.66(+0.33%)
Sep 15, 2014 2654 2662 2626 2633 0 -18.96(-0.72%)
Sep 12, 2014 2663 2677 2626 2651 0 -27.63(-1.03%)
Sep 11, 2014 2659 2698 2652 2679 0 +0.99(+0.04%)
Sep 10, 2014 2679 2697 2653 2678 0 -4.49(-0.17%)
Sep 09, 2014 2714 2723 2669 2683 0 -41.08(-1.51%)
Sep 08, 2014 2741 2751 2715 2724 0 -27.10(-0.99%)
Sep 05, 2014 2749 2762 2722 2751 0 +3.73(+0.14%)
Sep 04, 2014 2744 2768 2732 2747 0 +14.35(+0.53%)
Sep 03, 2014 2743 2757 2712 2733 0 +3.26(+0.12%)
Sep 02, 2014 2740 2759 2708 2729 0 -8.44(-0.31%)
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.