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 (%)
May 31, 2018
2266
2271
2220
2244
0
-28.50(-1.25%)
May 30, 2018
2266
2293
2241
2273
0
+18.93(+0.84%)
May 29, 2018
2278
2289
2243
2254
0
-43.84(-1.91%)
May 25, 2018
2298
2298
2298
2298
0
+1.75(+0.08%)
May 24, 2018
2313
2322
2274
2296
0
-17.92(-0.77%)
May 23, 2018
2326
2339
2288
2314
0
-25.31(-1.08%)
May 22, 2018
2339
2364
2320
2339
0
+4.13(+0.18%)
May 21, 2018
2347
2357
2323
2335
0
+0.50(+0.02%)
May 18, 2018
2323
2355
2308
2335
0
+6.33(+0.27%)
May 17, 2018
2364
2381
2294
2328
0
-47.53(-2.00%)
May 16, 2018
2377
2393
2346
2376
0
+7.85(+0.33%)
May 15, 2018
2365
2394
2340
2368
0
+4.22(+0.18%)
May 14, 2018
2361
2412
2338
2364
0
+13.13(+0.56%)
May 11, 2018
2342
2362
2328
2351
0
+7.15(+0.31%)
May 10, 2018
2327
2352
2313
2343
0
+26.70(+1.15%)
May 09, 2018
2281
2337
2272
2317
0
+42.13(+1.85%)
May 08, 2018
2297
2317
2251
2275
0
-22.85(-0.99%)
May 07, 2018
2306
2323
2272
2297
0
-7.72(-0.33%)
May 04, 2018
2234
2314
2219
2305
0
+84.28(+3.79%)
May 03, 2018
2235
2245
2192
2221
0
-18.18(-0.81%)
May 02, 2018
2266
2288
2233
2239
0
-27.64(-1.22%)
May 01, 2018
2257
2280
2228
2267
0
+7.62(+0.34%)
Apr 30, 2018
2280
2289
2251
2259
0
-15.55(-0.68%)
Apr 27, 2018
2276
2312
2246
2275
0
+6.99(+0.31%)
Apr 26, 2018
2282
2307
2255
2268
0
-12.45(-0.55%)
Apr 25, 2018
2266
2296
2253
2280
0
+8.27(+0.36%)
Apr 24, 2018
2285
2304
2260
2272
0
-4.00(-0.18%)
Apr 23, 2018
2283
2301
2263
2276
0
-3.88(-0.17%)
Apr 20, 2018
2309
2323
2249
2280
0
+2.81(+0.12%)
Apr 19, 2018
2277
2311
2256
2277
0
+1.27(+0.06%)
Apr 18, 2018
2276
2302
2269
2276
0
+3.73(+0.16%)
Apr 17, 2018
2272
2296
2248
2272
0
+6.72(+0.30%)
Apr 16, 2018
2239
2277
2223
2265
0
+34.27(+1.54%)
Apr 13, 2018
2237
2267
2217
2231
0
-0.74(-0.03%)
Apr 12, 2018
2257
2269
2213
2232
0
-21.13(-0.94%)
Apr 11, 2018
2260
2289
2224
2253
0
-18.81(-0.83%)
Apr 10, 2018
2313
2319
2263
2272
0
-28.66(-1.25%)
Apr 09, 2018
2310
2330
2289
2300
0
-7.86(-0.34%)
Apr 06, 2018
2292
2336
2268
2308
0
+7.18(+0.31%)
Apr 05, 2018
2292
2324
2258
2301
0
+8.91(+0.39%)
Apr 04, 2018
2215
2299
2197
2292
0
+52.97(+2.37%)
Apr 03, 2018
2215
2260
2189
2239
0
+44.60(+2.03%)
Apr 02, 2018
2219
2231
2176
2194
0
-28.42(-1.28%)
Mar 29, 2018
2223
2223
2223
2223
0
+4.81(+0.22%)
Mar 28, 2018
2228
2256
2196
2218
0
-6.58(-0.30%)
Mar 27, 2018
2208
2247
2192
2225
0
+24.77(+1.13%)
Mar 26, 2018
2169
2205
2137
2200
0
+51.96(+2.42%)
Mar 23, 2018
2185
2207
2136
2148
0
-32.01(-1.47%)
Mar 22, 2018
2177
2210
2158
2180
0
-12.35(-0.56%)
Mar 21, 2018
2182
2212
2162
2192
0
+14.83(+0.68%)
Mar 20, 2018
2209
2220
2166
2177
0
-26.01(-1.18%)
Mar 19, 2018
2221
2231
2181
2203
0
-21.24(-0.95%)
Mar 16, 2018
2233
2253
2221
2225
0
-10.39(-0.46%)
Mar 15, 2018
2263
2271
2225
2235
0
-24.49(-1.08%)
Mar 14, 2018
2279
2290
2250
2260
0
-12.96(-0.57%)
Mar 13, 2018
2298
2306
2268
2272
0
-29.64(-1.29%)
Mar 12, 2018
2305
2323
2293
2302
0
-1.09(-0.05%)
Mar 09, 2018
2314
2327
2256
2303
0
-2.76(-0.12%)
Mar 08, 2018
2294
2318
2287
2306
0
+11.68(+0.51%)
Mar 07, 2018
2295
2298
2273
2294
0
-21.74(-0.94%)
Mar 06, 2018
2319
2341
2286
2316
0
+4.00(+0.17%)
Mar 05, 2018
2304
2333
2292
2312
0
-7.83(-0.34%)
Mar 02, 2018
2268
2330
2260
2320
0
+38.56(+1.69%)
Mar 01, 2018
2305
2317
2258
2281
0
-24.18(-1.05%)
Feb 28, 2018
2360
2371
2296
2305
0
-61.64(-2.60%)
Feb 27, 2018
2426
2437
2358
2367
0
-50.20(-2.08%)
Feb 26, 2018
2406
2428
2383
2417
0
+16.89(+0.70%)
Feb 23, 2018
2396
2422
2369
2400
0
+17.00(+0.71%)
Feb 22, 2018
2389
2400
2375
2383
0
-22.53(-0.94%)
Feb 21, 2018
2436
2461
2393
2406
0
-31.20(-1.28%)
Feb 20, 2018
2418
2460
2405
2437
0
+7.26(+0.30%)
Feb 16, 2018
2430
2430
2430
2430
0
-30.88(-1.25%)
Feb 15, 2018
2440
2479
2419
2461
0
+32.04(+1.32%)
Feb 14, 2018
2390
2440
2377
2429
0
+25.06(+1.04%)
Feb 13, 2018
2400
2411
2391
2404
0
+28.22(+1.19%)
Feb 12, 2018
2367
2396
2351
2375
0
+23.31(+0.99%)
Feb 09, 2018
2345
2373
2285
2352
0
+22.47(+0.96%)
Feb 08, 2018
2410
2428
2327
2330
0
-73.30(-3.05%)
Feb 07, 2018
2425
2447
2394
2403
0
-21.15(-0.87%)
Feb 06, 2018
2380
2451
2356
2424
0
-11.09(-0.46%)
Feb 05, 2018
2481
2496
2419
2435
0
-55.63(-2.23%)
Feb 02, 2018
2573
2574
2484
2491
0
-89.54(-3.47%)
Feb 01, 2018
2553
2594
2536
2580
0
+24.59(+0.96%)
Jan 31, 2018
2579
2600
2533
2556
0
-12.07(-0.47%)
Jan 30, 2018
2573
2590
2561
2568
0
-11.69(-0.45%)
Jan 29, 2018
2605
2621
2568
2580
0
-41.04(-1.57%)
Jan 26, 2018
2600
2632
2543
2621
0
+16.52(+0.63%)
Jan 25, 2018
2618
2638
2582
2604
0
-11.28(-0.43%)
Jan 24, 2018
2599
2637
2570
2615
0
+26.21(+1.01%)
Jan 23, 2018
2603
2623
2568
2589
0
-18.80(-0.72%)
Jan 22, 2018
2581
2612
2561
2608
0
+20.17(+0.78%)
Jan 19, 2018
2620
2641
2576
2588
0
-34.91(-1.33%)
Jan 18, 2018
2597
2651
2585
2623
0
+33.93(+1.31%)
Jan 17, 2018
2591
2632
2556
2589
0
+3.37(+0.13%)
Jan 16, 2018
2583
2621
2559
2585
0
+13.61(+0.53%)
Jan 12, 2018
2572
2572
2572
2572
0
+21.87(+0.86%)
Jan 11, 2018
2528
2559
2519
2550
0
+26.80(+1.06%)
Jan 10, 2018
2519
2553
2498
2523
0
+10.58(+0.42%)
Jan 09, 2018
2534
2554
2504
2513
0
-21.95(-0.87%)
Jan 08, 2018
2553
2566
2517
2534
0
-5.61(-0.22%)
Jan 05, 2018
2546
2561
2525
2540
0
+1.21(+0.05%)
Jan 04, 2018
2581
2588
2520
2539
0
-31.57(-1.23%)
Jan 03, 2018
2576
2587
2549
2570
0
-6.30(-0.24%)
Jan 02, 2018
2564
2605
2547
2577
0
+3.89(+0.15%)
Dec 29, 2017
2573
2573
2573
2573
0
-7.02(-0.27%)
Dec 28, 2017
2583
2593
2559
2580
0
+0.86(+0.03%)
Dec 27, 2017
2599
2605
2569
2579
0
-14.87(-0.57%)
Dec 26, 2017
2584
2610
2576
2594
0
+1.09(+0.04%)
Dec 22, 2017
2599
2611
2576
2593
0
-11.13(-0.43%)
Dec 21, 2017
2604
2623
2587
2604
0
+8.13(+0.31%)
Dec 20, 2017
2588
2615
2556
2596
0
+18.09(+0.70%)
Dec 19, 2017
2564
2600
2549
2578
0
+11.29(+0.44%)
Dec 18, 2017
2578
2595
2540
2566
0
+6.65(+0.26%)
Dec 15, 2017
2567
2588
2536
2560
0
+5.37(+0.21%)
Dec 14, 2017
2544
2570
2527
2554
0
+26.45(+1.05%)
Dec 13, 2017
2530
2550
2511
2528
0
+0.21(+0.01%)
Dec 12, 2017
2525
2536
2504
2528
0
+8.41(+0.33%)
Dec 11, 2017
2529
2535
2502
2519
0
-0.86(-0.03%)
Dec 08, 2017
2529
2542
2485
2520
0
-3.98(-0.16%)
Dec 07, 2017
2523
2550
2508
2524
0
-5.59(-0.22%)
Dec 06, 2017
2541
2565
2514
2530
0
-11.32(-0.45%)
Dec 05, 2017
2584
2598
2531
2541
0
-38.15(-1.48%)
Dec 04, 2017
2540
2597
2522
2579
0
+58.08(+2.30%)
Dec 01, 2017
2507
2545
2484
2521
0
+14.02(+0.56%)
Nov 30, 2017
2514
2539
2472
2507
0
-3.60(-0.14%)
Nov 29, 2017
2485
2536
2453
2511
0
+28.06(+1.13%)
Nov 28, 2017
2521
2534
2459
2483
0
-41.04(-1.63%)
Nov 27, 2017
2539
2556
2511
2524
0
-17.87(-0.70%)
Nov 24, 2017
2544
2559
2530
2542
0
+0.81(+0.03%)
Nov 22, 2017
2558
2577
2522
2541
0
-13.94(-0.55%)
Nov 21, 2017
2539
2573
2530
2555
0
+19.21(+0.76%)
Nov 20, 2017
2538
2570
2514
2535
0
-4.03(-0.16%)
Nov 17, 2017
2533
2564
2497
2540
0
+3.86(+0.15%)
Nov 16, 2017
2516
2566
2509
2536
0
+17.61(+0.70%)
Nov 15, 2017
2526
2552
2506
2518
0
-15.42(-0.61%)
Nov 14, 2017
2527
2557
2490
2533
0
+6.68(+0.26%)
Nov 13, 2017
2535
2554
2502
2527
0
-13.53(-0.53%)
Nov 10, 2017
2582
2596
2530
2540
0
-32.15(-1.25%)
Nov 09, 2017
2542
2599
2530
2572
0
+15.66(+0.61%)
Nov 08, 2017
2563
2578
2540
2557
0
-9.75(-0.38%)
Nov 07, 2017
2555
2607
2538
2567
0
+14.37(+0.56%)
Nov 06, 2017
2519
2565
2486
2552
0
+29.88(+1.18%)
Nov 03, 2017
2511
2555
2460
2522
0
+6.09(+0.24%)
Nov 02, 2017
2556
2562
2501
2516
0
-43.02(-1.68%)
Nov 01, 2017
2571
2585
2540
2559
0
-9.94(-0.39%)
Oct 31, 2017
2594
2602
2559
2569
0
-22.61(-0.87%)
Oct 30, 2017
2600
2621
2583
2592
0
-13.25(-0.51%)
Oct 27, 2017
2638
2647
2553
2605
0
-35.14(-1.33%)
Oct 26, 2017
2640
2669
2623
2640
0
+4.08(+0.15%)
Oct 25, 2017
2638
2657
2613
2636
0
-0.57(-0.02%)
Oct 24, 2017
2645
2667
2624
2637
0
-11.13(-0.42%)
Oct 23, 2017
2674
2680
2640
2648
0
-23.75(-0.89%)
Oct 20, 2017
2654
2687
2642
2672
0
+27.47(+1.04%)
Oct 19, 2017
2639
2666
2605
2644
0
+2.31(+0.09%)
Oct 18, 2017
2645
2671
2622
2642
0
+0.26(+0.01%)
Oct 17, 2017
2632
2656
2614
2642
0
+7.79(+0.30%)
Oct 16, 2017
2642
2662
2613
2634
0
-5.78(-0.22%)
Oct 13, 2017
2614
2652
2601
2640
0
+27.67(+1.06%)
Oct 12, 2017
2627
2644
2602
2612
0
-28.31(-1.07%)
Oct 11, 2017
2631
2648
2609
2640
0
+5.38(+0.20%)
Oct 10, 2017
2636
2664
2611
2635
0
+6.03(+0.23%)
Oct 09, 2017
2652
2661
2620
2629
0
-26.94(-1.01%)
Oct 06, 2017
2666
2678
2632
2656
0
-16.06(-0.60%)
Oct 05, 2017
2690
2708
2659
2672
0
-20.24(-0.75%)
Oct 04, 2017
2669
2705
2659
2692
0
+24.30(+0.91%)
Oct 03, 2017
2657
2679
2645
2668
0
+10.13(+0.38%)
Oct 02, 2017
2664
2682
2633
2658
0
+0.97(+0.04%)
Sep 29, 2017
2633
2671
2621
2657
0
+24.48(+0.93%)
Sep 28, 2017
2640
2662
2612
2632
0
-14.82(-0.56%)
Sep 27, 2017
2650
2673
2623
2647
0
+2.18(+0.08%)
Sep 26, 2017
2682
2691
2632
2645
0
-37.33(-1.39%)
Sep 25, 2017
2669
2702
2659
2682
0
+11.31(+0.42%)
Sep 22, 2017
2675
2691
2648
2671
0
-0.81(-0.03%)
Sep 21, 2017
2671
2684
2653
2672
0
-3.91(-0.15%)
Sep 20, 2017
2679
2702
2658
2675
0
-1.96(-0.07%)
Sep 19, 2017
2654
2694
2638
2677
0
+26.16(+0.99%)
Sep 18, 2017
2650
2676
2627
2651
0
+3.02(+0.11%)
Sep 15, 2017
2639
2665
2632
2648
0
+8.12(+0.31%)
Sep 14, 2017
2686
2693
2618
2640
0
-64.06(-2.37%)
Sep 13, 2017
2692
2724
2669
2704
0
+14.82(+0.55%)
Sep 12, 2017
2675
2709
2661
2689
0
+15.20(+0.57%)
Sep 11, 2017
2707
2715
2661
2674
0
-16.92(-0.63%)
Sep 08, 2017
2693
2711
2657
2691
0
-6.07(-0.23%)
Sep 07, 2017
2726
2744
2668
2697
0
-27.22(-1.00%)
Sep 06, 2017
2749
2768
2708
2724
0
-20.75(-0.76%)
Sep 05, 2017
2774
2786
2730
2745
0
-33.46(-1.20%)
Sep 01, 2017
2789
2803
2766
2779
0
+1.84(+0.07%)
Aug 31, 2017
2793
2809
2756
2777
0
-13.78(-0.49%)
Aug 30, 2017
2758
2804
2742
2791
0
+30.94(+1.12%)
Aug 29, 2017
2752
2774
2742
2760
0
-7.19(-0.26%)
Aug 28, 2017
2787
2798
2757
2767
0
-14.33(-0.52%)
Aug 25, 2017
2780
2807
2761
2781
0
+6.33(+0.23%)
Aug 24, 2017
2785
2800
2761
2775
0
-2.38(-0.09%)
Aug 23, 2017
2763
2795
2746
2777
0
-4.55(-0.16%)
Aug 22, 2017
2773
2802
2762
2782
0
+10.29(+0.37%)
Aug 21, 2017
2761
2783
2749
2771
0
+14.17(+0.51%)
Aug 18, 2017
2776
2785
2743
2757
0
-14.94(-0.54%)
Aug 17, 2017
2801
2819
2768
2772
0
-33.06(-1.18%)
Aug 16, 2017
2802
2819
2778
2805
0
+7.42(+0.27%)
Aug 15, 2017
2799
2814
2774
2798
0
+1.99(+0.07%)
Aug 14, 2017
2819
2838
2790
2796
0
-8.60(-0.31%)
Aug 11, 2017
2779
2823
2776
2804
0
+11.74(+0.42%)
Aug 10, 2017
2784
2812
2761
2793
0
-0.54(-0.02%)
Aug 09, 2017
2789
2808
2732
2793
0
-17.37(-0.62%)
Aug 08, 2017
2815
2846
2776
2811
0
+19.23(+0.69%)
Aug 07, 2017
2775
2803
2755
2791
0
+15.69(+0.57%)
Aug 04, 2017
2801
2811
2763
2776
0
-30.00(-1.07%)
Aug 03, 2017
2817
2840
2789
2806
0
-21.61(-0.76%)
Aug 02, 2017
2864
2874
2801
2827
0
-50.56(-1.76%)
Aug 01, 2017
2864
2894
2846
2878
0
+26.04(+0.91%)
Jul 31, 2017
2881
2890
2828
2852
0
-29.53(-1.02%)
Jul 28, 2017
2867
2891
2856
2881
0
+9.14(+0.32%)
Jul 27, 2017
2886
2922
2850
2872
0
-1.83(-0.06%)
Jul 26, 2017
2861
2892
2846
2874
0
+22.56(+0.79%)
Jul 25, 2017
2867
2877
2837
2851
0
-12.82(-0.45%)
Jul 24, 2017
2847
2876
2825
2864
0
+20.09(+0.71%)
Jul 21, 2017
2828
2853
2806
2844
0
+17.88(+0.63%)
Jul 20, 2017
2808
2851
2795
2826
0
+31.74(+1.14%)
Jul 19, 2017
2786
2834
2763
2795
0
+27.52(+0.99%)
Jul 18, 2017
2770
2781
2739
2767
0
-0.91(-0.03%)
Jul 17, 2017
2757
2778
2734
2768
0
+16.75(+0.61%)
Jul 14, 2017
2734
2776
2712
2751
0
+29.06(+1.07%)
Jul 13, 2017
2714
2741
2693
2722
0
+8.41(+0.31%)
Jul 12, 2017
2731
2767
2689
2714
0
-3.01(-0.11%)
Jul 11, 2017
2681
2737
2655
2717
0
+10.30(+0.38%)
Jul 10, 2017
2662
2725
2654
2706
0
+46.76(+1.76%)
Jul 07, 2017
2647
2673
2628
2660
0
+19.74(+0.75%)
Jul 06, 2017
2656
2669
2627
2640
0
-23.17(-0.87%)
Jul 05, 2017
2666
2687
2642
2663
0
-13.87(-0.52%)
Jul 03, 2017
2675
2695
2661
2677
0
+16.72(+0.63%)
Jun 30, 2017
2674
2687
2636
2660
0
-3.33(-0.13%)
Jun 29, 2017
2723
2730
2645
2664
0
-64.81(-2.38%)
Jun 28, 2017
2695
2735
2688
2728
0
+48.59(+1.81%)
Jun 27, 2017
2692
2711
2672
2680
0
-16.01(-0.59%)
Jun 26, 2017
2669
2709
2664
2696
0
+35.75(+1.34%)
Jun 23, 2017
2618
2668
2606
2660
0
+37.02(+1.41%)
Jun 22, 2017
2614
2646
2599
2623
0
+10.50(+0.40%)
Jun 21, 2017
2589
2635
2565
2613
0
+21.70(+0.84%)
Jun 20, 2017
2639
2647
2586
2591
0
-57.06(-2.15%)
Jun 19, 2017
2653
2673
2620
2648
0
-0.93(-0.04%)
Jun 16, 2017
2641
2662
2614
2649
0
+11.35(+0.43%)
Jun 15, 2017
2621
2654
2592
2638
0
+4.49(+0.17%)
Jun 14, 2017
2657
2668
2617
2633
0
-20.05(-0.76%)
Jun 13, 2017
2658
2672
2635
2653
0
+0.62(+0.02%)
Jun 12, 2017
2605
2670
2599
2652
0
+48.24(+1.85%)
Jun 09, 2017
2585
2611
2570
2604
0
+18.18(+0.70%)
Jun 08, 2017
2592
2609
2566
2586
0
-22.49(-0.86%)
Jun 07, 2017
2608
2634
2589
2609
0
+1.49(+0.06%)
Jun 06, 2017
2595
2626
2582
2607
0
+5.74(+0.22%)
Jun 05, 2017
2604
2619
2573
2601
0
-9.26(-0.35%)
Jun 02, 2017
2614
2632
2596
2611
0
-1.12(-0.04%)
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
.