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, 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%)
Dec 01, 2008 904.80 947.04 892.29 912.38 0 -27.17(-2.89%)
Nov 28, 2008 955.63 959.73 918.17 939.55 0 -10.98(-1.16%)
Nov 27, 2008 926.34 957.60 904.37 950.53 0 +0.00(+0.00%)
Nov 26, 2008 926.34 957.60 904.37 950.53 0 +2.90(+0.31%)
Nov 25, 2008 963.94 981.08 913.95 947.63 0 +8.26(+0.88%)
Nov 24, 2008 904.94 965.91 888.95 939.37 0 +57.03(+6.46%)
Nov 21, 2008 850.41 888.96 819.78 882.35 0 +58.85(+7.15%)
Nov 20, 2008 851.32 885.37 818.84 823.50 0 -48.00(-5.51%)
Nov 19, 2008 893.62 917.28 869.25 871.50 0 -33.98(-3.75%)
Nov 18, 2008 887.57 914.67 871.30 905.48 0 +19.42(+2.19%)
Nov 17, 2008 939.98 947.98 881.85 886.07 0 -73.33(-7.64%)
Nov 14, 2008 963.20 999.97 941.64 959.39 0 -23.00(-2.34%)
Nov 13, 2008 918.45 989.69 875.63 982.39 0 +79.56(+8.81%)
Nov 12, 2008 945.12 964.25 890.36 902.84 0 -64.69(-6.69%)
Nov 11, 2008 1002 1019 957.38 967.53 0 -45.99(-4.54%)
Nov 10, 2008 1047 1059 998.59 1014 0 -9.96(-0.97%)
Nov 07, 2008 1028 1061 997.31 1023 0 +6.18(+0.61%)
Nov 06, 2008 1092 1098 1007 1017 0 -80.08(-7.30%)
Nov 05, 2008 1183 1194 1093 1097 0 -106.08(-8.81%)
Nov 04, 2008 1166 1210 1137 1203 0 +57.17(+4.99%)
Nov 03, 2008 1135 1171 1108 1146 0 +26.20(+2.34%)
Oct 31, 2008 1098 1145 1067 1120 0 +14.57(+1.32%)
Oct 30, 2008 1122 1172 1053 1106 0 +22.98(+2.12%)
Oct 29, 2008 1029 1118 998.02 1083 0 +52.82(+5.13%)
Oct 28, 2008 903.95 1041 882.40 1030 0 +166.25(+19.25%)
Oct 27, 2008 871.45 916.07 845.36 863.47 0 -15.73(-1.79%)
Oct 24, 2008 868.06 928.06 846.47 879.20 0 -52.67(-5.65%)
Oct 23, 2008 933.99 975.49 879.04 931.87 0 -17.95(-1.89%)
Oct 22, 2008 975.23 993.52 923.82 949.81 0 -62.31(-6.16%)
Oct 21, 2008 1043 1071 1007 1012 0 -55.00(-5.15%)
Oct 20, 2008 1090 1103 1039 1067 0 -12.50(-1.16%)
Oct 17, 2008 1081 1118 1050 1080 0 -3.81(-0.35%)
Oct 16, 2008 1041 1094 981.49 1083 0 +41.94(+4.03%)
Oct 15, 2008 1093 1123 1018 1041 0 -87.09(-7.72%)
Oct 14, 2008 1224 1254 1108 1129 0 -49.32(-4.19%)
Oct 13, 2008 1076 1181 1041 1178 0 +184.68(+18.59%)
Oct 10, 2008 993.01 1082 870.32 993.22 0 -72.42(-6.80%)
Oct 09, 2008 1152 1185 1049 1066 0 -56.95(-5.07%)
Oct 08, 2008 1116 1189 1059 1123 0 -29.42(-2.55%)
Oct 07, 2008 1206 1236 1145 1152 0 -73.08(-5.97%)
Oct 06, 2008 1233 1258 1125 1225 0 -51.68(-4.05%)
Oct 03, 2008 1351 1395 1274 1277 0 -60.83(-4.55%)
Oct 02, 2008 1424 1432 1324 1338 0 -98.86(-6.88%)
Oct 01, 2008 1396 1444 1386 1436 0 +19.21(+1.36%)
Sep 30, 2008 1377 1498 1317 1417 0 +88.79(+6.68%)
Sep 29, 2008 1416 1425 1309 1328 0 -123.45(-8.50%)
Sep 26, 2008 1451 1466 1428 1452 0 -16.79(-1.14%)
Sep 25, 2008 1431 1476 1427 1469 0 +39.11(+2.74%)
Sep 24, 2008 1418 1451 1404 1430 0 +9.54(+0.67%)
Sep 23, 2008 1450 1473 1396 1420 0 -35.52(-2.44%)
Sep 22, 2008 1491 1511 1446 1456 0 -24.82(-1.68%)
Sep 19, 2008 1496 1629 1455 1480 0 +38.03(+2.64%)
Sep 18, 2008 1359 1492 1340 1442 0 +101.62(+7.58%)
Sep 17, 2008 1420 1439 1323 1341 0 -95.53(-6.65%)
Sep 16, 2008 1409 1450 1372 1436 0 +7.34(+0.51%)
Sep 15, 2008 1472 1504 1421 1429 0 -81.00(-5.36%)
Sep 12, 2008 1525 1548 1480 1510 0 -26.20(-1.71%)
Sep 11, 2008 1506 1543 1500 1536 0 +2.67(+0.17%)
Sep 10, 2008 1524 1552 1504 1533 0 +18.74(+1.24%)
Sep 09, 2008 1552 1567 1512 1515 0 -38.53(-2.48%)
Sep 08, 2008 1515 1566 1503 1553 0 +62.60(+4.20%)
Sep 05, 2008 1494 1507 1470 1491 0 -14.12(-0.94%)
Sep 04, 2008 1519 1528 1487 1505 0 -21.13(-1.38%)
Sep 03, 2008 1536 1551 1501 1526 0 -12.84(-0.83%)
Sep 02, 2008 1534 1566 1519 1539 0 +9.33(+0.61%)
Sep 01, 2008 1554 1556 1523 1529 0 +0.00(+0.00%)
Aug 29, 2008 1554 1556 1523 1529 0 -33.50(-2.14%)
Aug 28, 2008 1571 1588 1530 1563 0 +6.86(+0.44%)
Aug 27, 2008 1556 1575 1537 1556 0 +11.75(+0.76%)
Aug 26, 2008 1555 1562 1522 1544 0 -15.88(-1.02%)
Aug 25, 2008 1580 1600 1552 1560 0 -38.61(-2.41%)
Aug 22, 2008 1578 1611 1570 1599 0 +8.86(+0.56%)
Aug 21, 2008 1578 1614 1555 1590 0 +7.06(+0.45%)
Aug 20, 2008 1592 1602 1556 1583 0 -2.53(-0.16%)
Aug 19, 2008 1615 1621 1572 1585 0 -49.67(-3.04%)
Aug 18, 2008 1664 1669 1613 1635 0 -19.47(-1.18%)
Aug 15, 2008 1630 1667 1615 1655 0 +21.98(+1.35%)
Aug 14, 2008 1585 1645 1583 1633 0 +31.77(+1.98%)
Aug 13, 2008 1587 1605 1568 1601 0 +2.84(+0.18%)
Aug 12, 2008 1586 1616 1573 1598 0 +11.86(+0.75%)
Aug 11, 2008 1556 1598 1549 1586 0 +26.50(+1.70%)
Aug 08, 2008 1540 1568 1521 1560 0 +10.54(+0.68%)
Aug 07, 2008 1554 1572 1520 1549 0 -9.59(-0.62%)
Aug 06, 2008 1500 1578 1466 1559 0 +62.84(+4.20%)
Aug 05, 2008 1468 1517 1460 1496 0 +43.42(+2.99%)
Aug 04, 2008 1481 1489 1440 1452 0 -33.04(-2.22%)
Aug 01, 2008 1504 1508 1463 1485 0 -8.74(-0.58%)
Jul 31, 2008 1514 1535 1485 1494 0 -34.81(-2.28%)
Jul 30, 2008 1534 1562 1502 1529 0 +2.03(+0.13%)
Jul 29, 2008 1527 1550 1479 1527 0 +11.37(+0.75%)
Jul 28, 2008 1533 1548 1511 1516 0 -17.21(-1.12%)
Jul 25, 2008 1529 1552 1503 1533 0 +7.67(+0.50%)
Jul 24, 2008 1607 1609 1515 1525 0 -83.37(-5.18%)
Jul 23, 2008 1604 1624 1568 1608 0 +18.80(+1.18%)
Jul 22, 2008 1583 1599 1559 1590 0 -2.25(-0.14%)
Jul 21, 2008 1617 1623 1578 1592 0 +1.10(+0.07%)
Jul 18, 2008 1613 1633 1580 1591 0 -12.42(-0.77%)
Jul 17, 2008 1540 1613 1534 1603 0 +73.24(+4.79%)
Jul 16, 2008 1515 1551 1484 1530 0 +27.00(+1.80%)
Jul 15, 2008 1489 1530 1453 1503 0 +4.39(+0.29%)
Jul 14, 2008 1511 1530 1486 1499 0 -5.80(-0.39%)
Jul 11, 2008 1527 1542 1486 1504 0 -40.13(-2.60%)
Jul 10, 2008 1558 1572 1524 1545 0 -12.65(-0.81%)
Jul 09, 2008 1565 1596 1548 1557 0 -5.68(-0.36%)
Jul 08, 2008 1552 1574 1524 1563 0 +1.58(+0.10%)
Jul 07, 2008 1550 1584 1523 1561 0 +18.76(+1.22%)
Jul 04, 2008 1552 1587 1530 1543 0 +0.00(+0.00%)
Jul 03, 2008 1552 1587 1530 1543 0 -5.72(-0.37%)
Jul 02, 2008 1604 1616 1544 1548 0 -43.34(-2.72%)
Jul 01, 2008 1593 1608 1566 1592 0 -25.56(-1.58%)
Jun 30, 2008 1629 1643 1597 1617 0 -11.28(-0.69%)
Jun 27, 2008 1634 1659 1604 1628 0 -1.89(-0.12%)
Jun 26, 2008 1636 1665 1614 1630 0 -36.99(-2.22%)
Jun 25, 2008 1626 1681 1617 1667 0 +33.95(+2.08%)
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.