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 (%)
Dec 31, 2015 2206 2206 2206 2206 0 -2.76(-0.12%)
Dec 30, 2015 2234 2243 2204 2209 0 -30.21(-1.35%)
Dec 29, 2015 2235 2251 2218 2239 0 +17.08(+0.77%)
Dec 28, 2015 2229 2242 2202 2222 0 -15.35(-0.69%)
Dec 24, 2015 2237 2237 2237 2237 0 +3.20(+0.14%)
Dec 23, 2015 2223 2246 2211 2234 0 +23.08(+1.04%)
Dec 22, 2015 2198 2228 2183 2211 0 +22.51(+1.03%)
Dec 21, 2015 2200 2212 2170 2189 0 +0.05(+0.00%)
Dec 18, 2015 2187 2225 2166 2189 0 -11.06(-0.50%)
Dec 17, 2015 2240 2250 2185 2200 0 -61.15(-2.70%)
Dec 16, 2015 2238 2270 2211 2261 0 +38.75(+1.74%)
Dec 15, 2015 2206 2240 2198 2222 0 +35.01(+1.60%)
Dec 14, 2015 2205 2223 2162 2187 0 -16.71(-0.76%)
Dec 11, 2015 2242 2258 2195 2204 0 -61.89(-2.73%)
Dec 10, 2015 2268 2295 2247 2266 0 -0.11(-0.00%)
Dec 09, 2015 2290 2306 2246 2266 0 -34.84(-1.51%)
Dec 08, 2015 2316 2333 2288 2301 0 -42.98(-1.83%)
Dec 07, 2015 2337 2363 2313 2344 0 -9.95(-0.42%)
Dec 04, 2015 2330 2364 2315 2354 0 +26.58(+1.14%)
Dec 03, 2015 2361 2371 2303 2327 0 -32.15(-1.36%)
Dec 02, 2015 2384 2401 2342 2359 0 -30.27(-1.27%)
Dec 01, 2015 2366 2397 2354 2389 0 +32.18(+1.37%)
Nov 30, 2015 2385 2392 2348 2357 0 -23.86(-1.00%)
Nov 27, 2015 2381 2393 2358 2381 0 -5.93(-0.25%)
Nov 25, 2015 2387 2387 2387 2387 0 +5.98(+0.25%)
Nov 24, 2015 2385 2397 2366 2381 0 -15.80(-0.66%)
Nov 23, 2015 2397 2406 2394 2397 0 -15.31(-0.63%)
Nov 20, 2015 2417 2424 2402 2412 0 +4.64(+0.19%)
Nov 19, 2015 2402 2419 2386 2407 0 +10.11(+0.42%)
Nov 18, 2015 2368 2404 2358 2397 0 +32.91(+1.39%)
Nov 17, 2015 2378 2395 2348 2364 0 -10.84(-0.46%)
Nov 16, 2015 2321 2379 2313 2375 0 +47.86(+2.06%)
Nov 13, 2015 2339 2360 2319 2327 0 -24.08(-1.02%)
Nov 12, 2015 2358 2375 2335 2352 0 -23.01(-0.97%)
Nov 11, 2015 2363 2391 2348 2375 0 +17.59(+0.75%)
Nov 10, 2015 2318 2365 2309 2357 0 +27.63(+1.19%)
Nov 09, 2015 2339 2353 2303 2329 0 -19.99(-0.85%)
Nov 06, 2015 2333 2365 2297 2349 0 +4.75(+0.20%)
Nov 05, 2015 2348 2378 2307 2345 0 -1.45(-0.06%)
Nov 04, 2015 2400 2433 2321 2346 0 -20.35(-0.86%)
Nov 03, 2015 2335 2391 2319 2366 0 +28.54(+1.22%)
Nov 02, 2015 2301 2353 2293 2338 0 +39.03(+1.70%)
Oct 30, 2015 2309 2325 2266 2299 0 -10.91(-0.47%)
Oct 29, 2015 2284 2341 2270 2310 0 +18.01(+0.79%)
Oct 28, 2015 2241 2302 2231 2292 0 +56.08(+2.51%)
Oct 27, 2015 2235 2259 2213 2236 0 -0.92(-0.04%)
Oct 26, 2015 2248 2260 2224 2237 0 -10.38(-0.46%)
Oct 23, 2015 2201 2254 2185 2247 0 +64.72(+2.97%)
Oct 22, 2015 2157 2204 2138 2182 0 +45.17(+2.11%)
Oct 21, 2015 2170 2184 2131 2137 0 -31.71(-1.46%)
Oct 20, 2015 2137 2180 2126 2169 0 +28.00(+1.31%)
Oct 19, 2015 2144 2153 2124 2141 0 -11.41(-0.53%)
Oct 16, 2015 2151 2160 2129 2152 0 +4.30(+0.20%)
Oct 15, 2015 2120 2151 2104 2148 0 +38.35(+1.82%)
Oct 14, 2015 2111 2132 2098 2109 0 -0.70(-0.03%)
Oct 13, 2015 2111 2132 2093 2110 0 -13.36(-0.63%)
Oct 12, 2015 2137 2154 2112 2124 0 -15.46(-0.72%)
Oct 09, 2015 2148 2168 2125 2139 0 -5.83(-0.27%)
Oct 08, 2015 2110 2156 2095 2145 0 +35.61(+1.69%)
Oct 07, 2015 2089 2124 2064 2109 0 +40.83(+1.97%)
Oct 06, 2015 2065 2087 2051 2068 0 +1.97(+0.10%)
Oct 05, 2015 2038 2080 2032 2066 0 +45.31(+2.24%)
Oct 02, 2015 1965 2025 1957 2021 0 +37.02(+1.87%)
Oct 01, 2015 2008 2017 1971 1984 0 -14.77(-0.74%)
Sep 30, 2015 1990 2012 1973 1999 0 +24.85(+1.26%)
Sep 29, 2015 1960 2002 1950 1974 0 +10.33(+0.53%)
Sep 28, 2015 2022 2037 1959 1964 0 -66.90(-3.29%)
Sep 25, 2015 2054 2064 2020 2031 0 -11.68(-0.57%)
Sep 24, 2015 2053 2062 2012 2042 0 -28.31(-1.37%)
Sep 23, 2015 2111 2119 2063 2071 0 -38.25(-1.81%)
Sep 22, 2015 2109 2129 2091 2109 0 -28.02(-1.31%)
Sep 21, 2015 2141 2152 2121 2137 0 +4.12(+0.19%)
Sep 18, 2015 2116 2162 2108 2133 0 -5.32(-0.25%)
Sep 17, 2015 2147 2167 2116 2138 0 -3.60(-0.17%)
Sep 16, 2015 2123 2160 2117 2142 0 +19.55(+0.92%)
Sep 15, 2015 2098 2127 2084 2122 0 +32.27(+1.54%)
Sep 14, 2015 2111 2118 2076 2090 0 -20.10(-0.95%)
Sep 11, 2015 2116 2132 2088 2110 0 -6.28(-0.30%)
Sep 10, 2015 2126 2135 2081 2116 0 +5.30(+0.25%)
Sep 09, 2015 2152 2158 2102 2111 0 -21.75(-1.02%)
Sep 08, 2015 2129 2146 2104 2133 0 +35.67(+1.70%)
Sep 04, 2015 2097 2097 2097 2097 0 -40.28(-1.88%)
Sep 03, 2015 2137 2168 2115 2137 0 +7.11(+0.33%)
Sep 02, 2015 2147 2155 2103 2130 0 +7.33(+0.35%)
Sep 01, 2015 2153 2176 2110 2123 0 -72.63(-3.31%)
Aug 31, 2015 2184 2207 2162 2195 0 -3.09(-0.14%)
Aug 28, 2015 2172 2209 2168 2199 0 +14.51(+0.66%)
Aug 27, 2015 2163 2203 2136 2184 0 +40.54(+1.89%)
Aug 26, 2015 2140 2151 2094 2143 0 +45.43(+2.17%)
Aug 25, 2015 2179 2187 2095 2098 0 -21.17(-1.00%)
Aug 24, 2015 2097 2190 2004 2119 0 -83.89(-3.81%)
Aug 21, 2015 2212 2246 2187 2203 0 -30.69(-1.37%)
Aug 20, 2015 2303 2306 2225 2234 0 -90.21(-3.88%)
Aug 19, 2015 2338 2356 2301 2324 0 -26.45(-1.13%)
Aug 18, 2015 2346 2364 2325 2350 0 -8.26(-0.35%)
Aug 17, 2015 2329 2366 2319 2359 0 +24.00(+1.03%)
Aug 14, 2015 2346 2361 2319 2335 0 -14.35(-0.61%)
Aug 13, 2015 2352 2368 2331 2349 0 -8.86(-0.38%)
Aug 12, 2015 2342 2366 2324 2358 0 +6.94(+0.30%)
Aug 11, 2015 2377 2393 2333 2351 0 -48.01(-2.00%)
Aug 10, 2015 2379 2417 2372 2399 0 +27.81(+1.17%)
Aug 07, 2015 2394 2424 2331 2371 0 -28.50(-1.19%)
Aug 06, 2015 2371 2426 2283 2400 0 +25.81(+1.09%)
Aug 05, 2015 2455 2480 2358 2374 0 -93.07(-3.77%)
Aug 04, 2015 2483 2499 2454 2467 0 -13.07(-0.53%)
Aug 03, 2015 2486 2497 2465 2480 0 -6.91(-0.28%)
Jul 31, 2015 2481 2508 2462 2487 0 +23.49(+0.95%)
Jul 30, 2015 2443 2472 2426 2463 0 +9.68(+0.39%)
Jul 29, 2015 2457 2477 2441 2454 0 -3.22(-0.13%)
Jul 28, 2015 2463 2474 2441 2457 0 +7.59(+0.31%)
Jul 27, 2015 2474 2494 2431 2449 0 -30.75(-1.24%)
Jul 24, 2015 2494 2514 2469 2480 0 -14.89(-0.60%)
Jul 23, 2015 2496 2520 2474 2495 0 +7.26(+0.29%)
Jul 22, 2015 2490 2506 2469 2488 0 -13.23(-0.53%)
Jul 21, 2015 2507 2520 2486 2501 0 -6.07(-0.24%)
Jul 20, 2015 2514 2521 2484 2507 0 -16.42(-0.65%)
Jul 17, 2015 2545 2555 2504 2524 0 -24.32(-0.95%)
Jul 16, 2015 2562 2571 2540 2548 0 -0.35(-0.01%)
Jul 15, 2015 2542 2561 2526 2548 0 +4.85(+0.19%)
Jul 14, 2015 2545 2562 2527 2543 0 -0.10(-0.00%)
Jul 13, 2015 2528 2554 2518 2543 0 +32.83(+1.31%)
Jul 10, 2015 2496 2526 2485 2511 0 +27.43(+1.10%)
Jul 09, 2015 2517 2530 2474 2483 0 -13.28(-0.53%)
Jul 08, 2015 2526 2537 2481 2496 0 -54.81(-2.15%)
Jul 07, 2015 2528 2561 2493 2551 0 -24.43(-0.95%)
Jul 06, 2015 2591 2606 2560 2576 0 -43.29(-1.65%)
Jul 02, 2015 2619 2619 2619 2619 0 +5.91(+0.23%)
Jul 01, 2015 2622 2631 2595 2613 0 +1.95(+0.07%)
Jun 30, 2015 2646 2659 2585 2611 0 +19.42(+0.75%)
Jun 29, 2015 2634 2649 2583 2592 0 -66.21(-2.49%)
Jun 26, 2015 2666 2686 2645 2658 0 -6.84(-0.26%)
Jun 25, 2015 2655 2685 2645 2665 0 +17.44(+0.66%)
Jun 24, 2015 2661 2679 2629 2647 0 -17.28(-0.65%)
Jun 23, 2015 2669 2682 2648 2665 0 -0.35(-0.01%)
Jun 22, 2015 2664 2680 2653 2665 0 +14.79(+0.56%)
Jun 19, 2015 2646 2681 2630 2650 0 -2.95(-0.11%)
Jun 18, 2015 2654 2673 2638 2653 0 +5.78(+0.22%)
Jun 17, 2015 2639 2662 2622 2647 0 +9.39(+0.36%)
Jun 16, 2015 2640 2655 2624 2638 0 -5.40(-0.20%)
Jun 15, 2015 2637 2654 2618 2643 0 -6.79(-0.26%)
Jun 12, 2015 2645 2662 2630 2650 0 -3.16(-0.12%)
Jun 11, 2015 2645 2685 2616 2653 0 +7.52(+0.28%)
Jun 10, 2015 2655 2676 2636 2646 0 -2.32(-0.09%)
Jun 09, 2015 2647 2661 2611 2648 0 -4.73(-0.18%)
Jun 08, 2015 2665 2674 2640 2653 0 -25.68(-0.96%)
Jun 05, 2015 2681 2704 2664 2678 0 -15.42(-0.57%)
Jun 04, 2015 2711 2734 2683 2694 0 -33.44(-1.23%)
Jun 03, 2015 2737 2757 2710 2727 0 -1.51(-0.06%)
Jun 02, 2015 2706 2746 2695 2729 0 +22.60(+0.84%)
Jun 01, 2015 2712 2733 2693 2706 0 +3.20(+0.12%)
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%)
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.