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 (%)
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%)
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.