Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
BioOptics Stock Watch
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 27, 2009
735.06
782.23
724.89
763.57
0
+16.07(+2.15%)
Feb 26, 2009
765.79
772.12
740.02
747.51
0
-7.68(-1.02%)
Feb 25, 2009
767.76
772.43
739.57
755.19
0
-17.70(-2.29%)
Feb 24, 2009
749.38
780.64
740.88
772.89
0
+22.66(+3.02%)
Feb 23, 2009
777.19
785.63
745.88
750.24
0
-20.55(-2.67%)
Feb 20, 2009
760.38
787.28
752.84
770.79
0
-3.30(-0.43%)
Feb 19, 2009
795.00
813.27
772.12
774.09
0
-11.10(-1.41%)
Feb 18, 2009
804.29
808.23
764.28
785.19
0
-24.32(-3.00%)
Feb 17, 2009
833.45
840.12
790.19
809.51
0
-49.17(-5.73%)
Feb 16, 2009
874.38
881.72
855.05
858.67
0
+0.00(+0.00%)
Feb 13, 2009
874.38
881.72
855.05
858.67
0
-7.23(-0.84%)
Feb 12, 2009
845.12
876.85
825.37
865.91
0
+8.79(+1.02%)
Feb 11, 2009
885.59
892.73
845.76
857.12
0
-0.57(-0.07%)
Feb 10, 2009
912.10
918.19
845.47
857.69
0
-58.42(-6.38%)
Feb 09, 2009
918.75
933.29
907.13
916.11
0
-8.27(-0.89%)
Feb 06, 2009
906.68
944.66
899.80
924.38
0
+20.18(+2.23%)
Feb 05, 2009
878.28
919.08
861.28
904.20
0
+23.09(+2.62%)
Feb 04, 2009
904.97
919.49
874.51
881.11
0
-22.64(-2.51%)
Feb 03, 2009
906.83
913.83
882.29
903.75
0
-0.14(-0.02%)
Feb 02, 2009
885.39
920.38
878.77
903.89
0
+8.33(+0.93%)
Jan 30, 2009
915.22
924.45
882.89
895.56
0
-19.07(-2.09%)
Jan 29, 2009
943.99
947.27
903.17
914.63
0
-38.64(-4.05%)
Jan 28, 2009
953.92
972.50
930.89
953.27
0
+15.35(+1.64%)
Jan 27, 2009
948.22
968.60
924.88
937.92
0
-9.07(-0.96%)
Jan 26, 2009
939.66
968.49
923.90
947.00
0
+1.89(+0.20%)
Jan 23, 2009
908.27
950.38
898.13
945.11
0
+0.84(+0.09%)
Jan 22, 2009
896.67
958.25
880.58
944.27
0
+24.00(+2.61%)
Jan 21, 2009
922.88
940.15
878.25
920.27
0
+25.89(+2.90%)
Jan 20, 2009
934.04
945.84
891.77
894.38
0
-48.38(-5.13%)
Jan 19, 2009
952.64
966.74
908.45
942.76
0
+0.00(+0.00%)
Jan 16, 2009
952.64
966.74
908.45
942.76
0
+4.38(+0.47%)
Jan 15, 2009
909.72
952.72
882.98
938.38
0
+28.27(+3.11%)
Jan 14, 2009
900.68
929.57
882.68
910.11
0
-20.96(-2.25%)
Jan 13, 2009
932.83
945.35
918.19
931.07
0
-4.09(-0.44%)
Jan 12, 2009
954.63
967.18
931.97
935.16
0
-29.72(-3.08%)
Jan 09, 2009
988.84
992.82
953.70
964.89
0
-20.67(-2.10%)
Jan 08, 2009
1005
1010
969.70
985.56
0
-25.97(-2.57%)
Jan 07, 2009
1060
1066
996.09
1012
0
-55.62(-5.21%)
Jan 06, 2009
1063
1112
1044
1067
0
+12.32(+1.17%)
Jan 05, 2009
1021
1066
1008
1055
0
+23.70(+2.30%)
Jan 02, 2009
987.79
1038
980.77
1031
0
+46.65(+4.74%)
Jan 01, 2009
985.97
992.69
953.81
984.48
0
+0.00(+0.00%)
Dec 31, 2008
985.97
992.69
953.81
984.48
0
+15.45(+1.59%)
Dec 30, 2008
949.29
980.76
938.05
969.03
0
+21.76(+2.30%)
Dec 29, 2008
957.78
966.49
931.01
947.26
0
-14.72(-1.53%)
Dec 26, 2008
958.83
974.05
935.77
961.98
0
+11.90(+1.25%)
Dec 25, 2008
941.66
963.85
929.53
950.09
0
+0.00(+0.00%)
Dec 24, 2008
941.66
963.85
929.53
950.09
0
+14.31(+1.53%)
Dec 23, 2008
938.72
952.51
923.39
935.78
0
-3.24(-0.35%)
Dec 22, 2008
954.14
966.51
911.23
939.02
0
-24.59(-2.55%)
Dec 19, 2008
981.49
992.17
928.47
963.61
0
-1.15(-0.12%)
Dec 18, 2008
1018
1022
952.94
964.75
0
-31.08(-3.12%)
Dec 17, 2008
987.04
1008
964.21
995.84
0
-7.25(-0.72%)
Dec 16, 2008
988.23
1012
961.96
1003
0
+29.03(+2.98%)
Dec 15, 2008
997.02
1008
955.38
974.06
0
-5.63(-0.57%)
Dec 12, 2008
983.03
1006
923.30
979.69
0
-18.21(-1.83%)
Dec 11, 2008
1013
1042
988.97
997.90
0
-25.37(-2.48%)
Dec 10, 2008
1015
1038
995.74
1023
0
+25.05(+2.51%)
Dec 09, 2008
1012
1020
983.08
998.22
0
-9.53(-0.95%)
Dec 08, 2008
980.25
1024
968.93
1008
0
+45.74(+4.76%)
Dec 05, 2008
922.49
967.56
901.44
962.01
0
+17.03(+1.80%)
Dec 04, 2008
959.39
997.50
922.51
944.98
0
-31.61(-3.24%)
Dec 03, 2008
940.58
986.58
894.63
976.59
0
+50.86(+5.49%)
Dec 02, 2008
924.12
962.01
887.52
925.73
0
+13.35(+1.46%)
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
.