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 (%)
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%)
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.