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 31, 2013 2235 2252 2210 2224 0 -18.00(-0.80%)
Jan 30, 2013 2248 2264 2234 2242 0 -6.31(-0.28%)
Jan 29, 2013 2240 2266 2220 2248 0 +5.47(+0.24%)
Jan 28, 2013 2233 2255 2211 2243 0 +13.02(+0.58%)
Jan 25, 2013 2230 2240 2203 2230 0 +5.65(+0.25%)
Jan 24, 2013 2230 2260 2203 2224 0 -3.99(-0.18%)
Jan 23, 2013 2218 2236 2203 2228 0 +3.71(+0.17%)
Jan 22, 2013 2183 2229 2170 2225 0 +33.67(+1.54%)
Jan 18, 2013 2191 2191 2191 0 +4.14(+0.19%)
Jan 17, 2013 2188 2218 2173 2187 0 +70.55(+3.33%)
Jan 16, 2013 2115 2122 2102 2116 0 -4.15(-0.20%)
Jan 15, 2013 2120 2137 2092 2120 0 -10.11(-0.47%)
Jan 14, 2013 2128 2144 2112 2130 0 -0.64(-0.03%)
Jan 12, 2013 2135 2148 2117 2131 0 +0.00(+0.00%)
Jan 11, 2013 2135 2148 2117 2131 0 -2.46(-0.12%)
Jan 10, 2013 2138 2150 2118 2134 0 +11.12(+0.52%)
Jan 09, 2013 2105 2134 2101 2122 0 +16.65(+0.79%)
Jan 08, 2013 2113 2124 2093 2106 0 -15.38(-0.73%)
Jan 07, 2013 2126 2133 2108 2121 0 -16.35(-0.76%)
Jan 04, 2013 2155 2162 2116 2138 0 -5.74(-0.27%)
Jan 03, 2013 2148 2173 2130 2143 0 -3.70(-0.17%)
Jan 02, 2013 2135 2152 2100 2147 0 +63.45(+3.05%)
Dec 31, 2012 2083 2083 2083 0 +37.48(+1.83%)
Dec 28, 2012 2051 2069 2036 2046 0 -13.20(-0.64%)
Dec 27, 2012 2057 2069 2032 2059 0 +6.89(+0.34%)
Dec 26, 2012 2068 2074 2041 2052 0 -11.02(-0.53%)
Dec 24, 2012 2063 2063 2063 0 -77.53(-3.62%)
Dec 21, 2012 2133 2159 2116 2141 0 -14.33(-0.66%)
Dec 20, 2012 2121 2159 2116 2155 0 +34.62(+1.63%)
Dec 19, 2012 2111 2134 2099 2121 0 +13.69(+0.65%)
Dec 18, 2012 2080 2120 2068 2107 0 +27.34(+1.31%)
Dec 17, 2012 2056 2088 2048 2080 0 +28.35(+1.38%)
Dec 14, 2012 2067 2084 2045 2051 0 -24.07(-1.16%)
Dec 13, 2012 2078 2092 2054 2075 0 -8.28(-0.40%)
Dec 12, 2012 2077 2099 2058 2084 0 +8.87(+0.43%)
Dec 11, 2012 2069 2084 2056 2075 0 +14.71(+0.71%)
Dec 10, 2012 2052 2076 2043 2060 0 +1.69(+0.08%)
Dec 07, 2012 2052 2075 2031 2058 0 +12.76(+0.62%)
Dec 06, 2012 2024 2059 2010 2046 0 +22.53(+1.11%)
Dec 05, 2012 1997 2041 1981 2023 0 +32.55(+1.64%)
Dec 04, 2012 1994 2010 1967 1990 0 -13.94(-0.70%)
Nov 30, 2012 1994 2014 1986 2004 0 +1.91(+0.10%)
Nov 29, 2012 1994 2014 1978 2002 0 +20.10(+1.01%)
Nov 28, 2012 1948 1986 1933 1982 0 +24.01(+1.23%)
Nov 27, 2012 1977 1995 1952 1958 0 -23.07(-1.16%)
Nov 26, 2012 1976 1991 1965 1981 0 -10.03(-0.50%)
Nov 24, 2012 1966 1995 1960 1991 0 +0.00(+0.00%)
Nov 23, 2012 1966 1995 1960 1991 0 +35.41(+1.81%)
Nov 21, 2012 1956 1956 1956 0 +8.06(+0.41%)
Nov 20, 2012 1942 1960 1928 1948 0 +6.14(+0.32%)
Nov 19, 2012 1928 1949 1921 1942 0 +32.29(+1.69%)
Nov 16, 2012 1896 1915 1876 1910 0 +15.13(+0.80%)
Nov 15, 2012 1889 1912 1881 1894 0 +8.49(+0.45%)
Nov 14, 2012 1931 1943 1881 1886 0 -43.31(-2.24%)
Nov 13, 2012 1920 1955 1910 1929 0 -157.23(-7.54%)
Nov 12, 2012 2102 2123 2077 2086 0 -10.11(-0.48%)
Nov 09, 2012 2076 2115 2066 2097 0 +12.25(+0.59%)
Nov 08, 2012 2114 2127 2077 2084 0 +2.22(+0.11%)
Nov 07, 2012 2104 2113 2065 2082 0 -34.24(-1.62%)
Nov 06, 2012 2089 2123 2077 2116 0 +33.61(+1.61%)
Nov 05, 2012 2083 2101 2065 2083 0 +13.41(+0.65%)
Nov 02, 2012 2092 2107 2064 2069 0 -7.51(-0.36%)
Nov 01, 2012 2049 2088 2037 2077 0 +31.16(+1.52%)
Oct 31, 2012 2069 2076 2021 2046 0 -18.83(-0.91%)
Oct 26, 2012 2065 2065 2065 0 -2.05(-0.10%)
Oct 25, 2012 2080 2100 2034 2067 0 +7.60(+0.37%)
Oct 24, 2012 2069 2099 2045 2059 0 +14.41(+0.70%)
Oct 23, 2012 2038 2059 2024 2045 0 -23.12(-1.12%)
Oct 19, 2012 2082 2090 2050 2068 0 -16.22(-0.78%)
Oct 18, 2012 2099 2107 2072 2084 0 -11.68(-0.56%)
Oct 17, 2012 2088 2102 2081 2096 0 +14.02(+0.67%)
Oct 16, 2012 2085 2098 2072 2082 0 +1.92(+0.09%)
Oct 15, 2012 2065 2089 2053 2080 0 +4.74(+0.23%)
Oct 12, 2012 2076 2093 2054 2075 0 +84.28(+4.23%)
Oct 11, 2012 2009 2023 1965 1991 0 -7.60(-0.38%)
Oct 10, 2012 2013 2023 1991 1998 0 -17.62(-0.87%)
Oct 09, 2012 2049 2057 2010 2016 0 -35.00(-1.71%)
Oct 08, 2012 2046 2066 2030 2051 0 -1.33(-0.06%)
Oct 06, 2012 2043 2069 2032 2052 0 +0.00(+0.00%)
Oct 05, 2012 2043 2069 2032 2052 0 +22.49(+1.11%)
Oct 04, 2012 2003 2034 1990 2030 0 +41.18(+2.07%)
Oct 03, 2012 1991 2007 1964 1988 0 -3.15(-0.16%)
Oct 02, 2012 2008 2025 1982 1992 0 -11.87(-0.59%)
Oct 01, 2012 2020 2035 1993 2004 0 -13.34(-0.66%)
Sep 28, 2012 1998 2024 1988 2017 0 +8.59(+0.43%)
Sep 27, 2012 2000 2024 1986 2008 0 +17.08(+0.86%)
Sep 26, 2012 2006 2020 1979 1991 0 -19.99(-0.99%)
Sep 25, 2012 2050 2062 2005 2011 0 -34.26(-1.67%)
Sep 24, 2012 2045 2064 2020 2045 0 -7.74(-0.38%)
Sep 21, 2012 2053 2090 2024 2053 0 +12.13(+0.59%)
Sep 20, 2012 2049 2062 2031 2041 0 -24.20(-1.17%)
Sep 19, 2012 2047 2076 2027 2065 0 +20.40(+1.00%)
Sep 18, 2012 2059 2069 2033 2045 0 -16.56(-0.80%)
Sep 17, 2012 2070 2079 2046 2061 0 -14.69(-0.71%)
Sep 14, 2012 2082 2113 2058 2076 0 -3.87(-0.19%)
Sep 13, 2012 2035 2088 2028 2080 0 +44.27(+2.17%)
Sep 12, 2012 2039 2062 2024 2036 0 -7.24(-0.35%)
Sep 11, 2012 2038 2052 2025 2043 0 +6.73(+0.33%)
Sep 10, 2012 2038 2051 2024 2036 0 -4.70(-0.23%)
Sep 07, 2012 2031 2052 2019 2041 0 +11.97(+0.59%)
Sep 06, 2012 1998 2034 1994 2029 0 +46.99(+2.37%)
Sep 05, 2012 1990 1998 1959 1982 0 -9.25(-0.46%)
Sep 04, 2012 1997 2011 1979 1991 0 -6.10(-0.31%)
Aug 31, 2012 1997 1997 1997 0 +2.98(+0.15%)
Aug 30, 2012 1997 2005 1979 1994 0 -10.26(-0.51%)
Aug 29, 2012 2004 2016 1991 2005 0 -2.64(-0.13%)
Aug 27, 2012 2012 2023 2002 2007 0 +0.72(+0.04%)
Aug 24, 2012 1984 2015 1979 2006 0 +17.12(+0.86%)
Aug 23, 2012 1993 2004 1980 1989 0 -5.87(-0.29%)
Aug 22, 2012 1993 2007 1978 1995 0 -5.44(-0.27%)
Aug 21, 2012 2008 2027 1982 2001 0 -4.79(-0.24%)
Aug 20, 2012 2003 2015 1991 2005 0 -1.77(-0.09%)
Aug 17, 2012 2003 2014 1981 2007 0 +4.61(+0.23%)
Aug 16, 2012 2013 2021 1996 2003 0 -7.17(-0.36%)
Aug 15, 2012 2005 2014 1990 2010 0 +5.94(+0.30%)
Aug 14, 2012 2008 2022 1987 2004 0 +1.58(+0.08%)
Aug 13, 2012 1997 2013 1986 2002 0 -1.98(-0.10%)
Aug 11, 2012 1983 2008 1979 2004 0 +0.00(+0.00%)
Aug 10, 2012 1983 2008 1979 2004 0 +16.04(+0.81%)
Aug 09, 2012 1990 2008 1976 1988 0 -0.16(-0.01%)
Aug 08, 2012 1982 2005 1971 1988 0 +0.79(+0.04%)
Aug 07, 2012 1975 1999 1969 1988 0 +16.84(+0.85%)
Aug 06, 2012 1958 1989 1949 1971 0 +14.12(+0.72%)
Aug 03, 2012 1944 1970 1933 1957 0 +61.17(+3.23%)
Aug 02, 2012 1889 1918 1875 1895 0 -4.44(-0.23%)
Aug 01, 2012 1918 1933 1895 1900 0 -2.99(-0.16%)
Jul 31, 2012 1923 1940 1886 1903 0 -11.61(-0.61%)
Jul 30, 2012 1913 1932 1898 1915 0 -0.87(-0.05%)
Jul 27, 2012 1887 1925 1877 1915 0 +39.72(+2.12%)
Jul 26, 2012 1852 1890 1833 1876 0 +52.90(+2.90%)
Jul 25, 2012 1820 1833 1804 1823 0 +12.37(+0.68%)
Jul 24, 2012 1803 1832 1784 1810 0 +17.39(+0.97%)
Jul 23, 2012 1791 1805 1772 1793 0 -29.42(-1.61%)
Jul 20, 2012 1825 1838 1816 1822 0 -18.40(-1.00%)
Jul 19, 2012 1834 1852 1812 1841 0 +9.48(+0.52%)
Jul 18, 2012 1831 1850 1819 1831 0 -13.74(-0.74%)
Jul 17, 2012 1825 1852 1803 1845 0 +22.08(+1.21%)
Jul 16, 2012 1804 1829 1785 1823 0 +16.00(+0.89%)
Jul 14, 2012 1779 1814 1777 1807 0 +0.00(+0.00%)
Jul 13, 2012 1779 1814 1777 1807 0 +8.48(+0.47%)
Jul 12, 2012 1791 1809 1762 1799 0 -8.46(-0.47%)
Jul 11, 2012 1815 1829 1793 1807 0 -8.45(-0.47%)
Jul 10, 2012 1834 1850 1807 1815 0 -7.76(-0.43%)
Jul 09, 2012 1837 1846 1810 1823 0 -17.33(-0.94%)
Jul 06, 2012 1830 1847 1822 1841 0 -5.69(-0.31%)
Jul 05, 2012 1851 1864 1834 1846 0 -4.74(-0.26%)
Jul 03, 2012 1851 1851 1851 0 +1.35(+0.07%)
Jul 02, 2012 1839 1857 1826 1850 0 +13.92(+0.76%)
Jun 30, 2012 1842 1851 1815 1836 0 -1.87(-0.10%)
Jun 29, 2012 1842 1851 1815 1838 0 +39.50(+2.20%)
Jun 28, 2012 1795 1808 1775 1798 0 -11.36(-0.63%)
Jun 27, 2012 1790 1823 1783 1809 0 +25.69(+1.44%)
Jun 26, 2012 1763 1795 1750 1784 0 +29.05(+1.66%)
Jun 25, 2012 1755 1778 1740 1755 0 -23.40(-1.32%)
Jun 22, 2012 1776 1797 1762 1778 0 +8.62(+0.49%)
Jun 21, 2012 1806 1813 1765 1769 0 -33.92(-1.88%)
Jun 20, 2012 1795 1820 1778 1803 0 +13.25(+0.74%)
Jun 19, 2012 1780 1803 1767 1790 0 +21.29(+1.20%)
Jun 18, 2012 1761 1781 1740 1769 0 +1.31(+0.07%)
Jun 15, 2012 1764 1785 1750 1768 0 +5.62(+0.32%)
Jun 14, 2012 1747 1769 1730 1762 0 +27.23(+1.57%)
Jun 13, 2012 1739 1764 1719 1735 0 -24.67(-1.40%)
Jun 12, 2012 1733 1764 1721 1759 0 +34.29(+1.99%)
Jun 11, 2012 1775 1786 1723 1725 0 -34.12(-1.94%)
Jun 08, 2012 1744 1766 1727 1759 0 +8.82(+0.50%)
Jun 07, 2012 1773 1793 1746 1750 0 -3.33(-0.19%)
Jun 06, 2012 1740 1764 1730 1754 0 +29.71(+1.72%)
Jun 05, 2012 1692 1729 1684 1724 0 +20.84(+1.22%)
Jun 04, 2012 1695 1711 1678 1703 0 +13.03(+0.77%)
Jun 02, 2012 1713 1724 1685 1690 0 +0.00(+0.00%)
Jun 01, 2012 1713 1724 1685 1690 0 -50.52(-2.90%)
May 31, 2012 1746 1765 1711 1741 0 -4.48(-0.26%)
May 30, 2012 1764 1768 1735 1745 0 -41.12(-2.30%)
May 29, 2012 1779 1805 1760 1786 0 +19.22(+1.09%)
May 25, 2012 1767 1767 1767 0 -4.72(-0.27%)
May 24, 2012 1778 1803 1759 1772 0 +0.16(+0.01%)
May 23, 2012 1763 1783 1736 1772 0 +0.93(+0.05%)
May 22, 2012 1792 1804 1759 1771 0 -10.21(-0.57%)
May 21, 2012 1743 1785 1732 1781 0 +38.38(+2.20%)
May 18, 2012 1738 1764 1720 1742 0 +13.53(+0.78%)
May 17, 2012 1781 1787 1725 1729 0 -49.90(-2.81%)
May 16, 2012 1796 1813 1775 1779 0 -12.49(-0.70%)
May 15, 2012 1790 1814 1772 1791 0 -3.27(-0.18%)
May 14, 2012 1812 1824 1787 1795 0 -40.16(-2.19%)
May 11, 2012 1840 1868 1823 1835 0 -15.74(-0.85%)
May 10, 2012 1866 1880 1842 1850 0 -2.71(-0.15%)
May 09, 2012 1839 1870 1825 1853 0 -10.38(-0.56%)
May 08, 2012 1860 1873 1823 1864 0 -9.17(-0.49%)
May 07, 2012 1852 1884 1845 1873 0 -1.15(-0.06%)
May 04, 2012 1903 1909 1870 1874 0 -43.73(-2.28%)
May 03, 2012 1932 1945 1899 1918 0 -11.62(-0.60%)
May 02, 2012 1940 1953 1902 1929 0 +14.65(+0.77%)
May 01, 2012 1913 1942 1901 1915 0 +7.40(+0.39%)
Apr 30, 2012 1916 1927 1894 1907 0 -19.78(-1.03%)
Apr 27, 2012 1908 1936 1889 1927 0 +37.86(+2.00%)
Apr 26, 2012 1867 1899 1854 1889 0 +19.84(+1.06%)
Apr 25, 2012 1874 1892 1838 1869 0 -13.37(-0.71%)
Apr 24, 2012 1881 1905 1868 1883 0 -0.60(-0.03%)
Apr 23, 2012 1884 1894 1855 1883 0 -23.23(-1.22%)
Apr 20, 2012 1915 1929 1898 1906 0 +1.83(+0.10%)
Apr 19, 2012 1908 1921 1886 1905 0 +0.24(+0.01%)
Apr 18, 2012 1899 1919 1887 1904 0 -3.40(-0.18%)
Apr 17, 2012 1905 1923 1888 1908 0 +25.49(+1.35%)
Apr 16, 2012 1888 1900 1868 1882 0 +1.24(+0.07%)
Apr 13, 2012 1888 1903 1862 1881 0 -14.35(-0.76%)
Apr 12, 2012 1869 1901 1863 1895 0 +29.20(+1.56%)
Apr 11, 2012 1864 1883 1848 1866 0 +21.11(+1.14%)
Apr 10, 2012 1891 1896 1840 1845 0 -51.71(-2.73%)
Apr 09, 2012 1881 1909 1859 1897 0 -31.24(-1.62%)
Apr 05, 2012 1921 1945 1908 1928 0 +2.86(+0.15%)
Apr 04, 2012 1926 1943 1907 1925 0 -26.78(-1.37%)
Apr 03, 2012 1964 1977 1933 1952 0 -14.95(-0.76%)
Apr 02, 2012 1938 1976 1925 1967 0 +25.25(+1.30%)
Mar 30, 2012 1918 1950 1907 1942 0 +32.18(+1.69%)
Mar 29, 2012 1888 1916 1869 1910 0 +8.17(+0.43%)
Mar 28, 2012 1895 1916 1880 1901 0 -2.28(-0.12%)
Mar 27, 2012 1916 1920 1893 1904 0 -8.22(-0.43%)
Mar 26, 2012 1898 1918 1887 1912 0 +32.00(+1.70%)
Mar 23, 2012 1861 1885 1854 1880 0 +19.20(+1.03%)
Mar 22, 2012 1848 1866 1843 1861 0 -5.01(-0.27%)
Mar 21, 2012 1877 1883 1856 1866 0 -8.14(-0.43%)
Mar 20, 2012 1876 1885 1858 1874 0 -15.37(-0.81%)
Mar 19, 2012 1868 1903 1860 1889 0 +12.65(+0.67%)
Mar 16, 2012 1878 1895 1868 1877 0 +0.18(+0.01%)
Mar 15, 2012 1863 1886 1850 1876 0 +5.87(+0.31%)
Mar 14, 2012 1894 1903 1861 1870 0 -16.97(-0.90%)
Mar 13, 2012 1844 1893 1840 1887 0 +47.04(+2.56%)
Mar 12, 2012 1845 1856 1826 1840 0 -4.43(-0.24%)
Mar 09, 2012 1841 1859 1832 1845 0 +11.95(+0.65%)
Mar 08, 2012 1820 1842 1808 1833 0 +28.37(+1.57%)
Mar 07, 2012 1790 1814 1779 1804 0 +16.01(+0.90%)
Mar 06, 2012 1803 1815 1778 1788 0 -37.95(-2.08%)
Mar 05, 2012 1833 1843 1810 1826 0 -16.57(-0.90%)
Mar 02, 2012 1846 1861 1828 1843 0 -2.03(-0.11%)
Mar 01, 2012 1836 1859 1823 1845 0 +12.49(+0.68%)
Feb 29, 2012 1829 1851 1816 1833 0 +11.83(+0.65%)
Feb 28, 2012 1811 1830 1801 1821 0 +6.58(+0.36%)
Feb 27, 2012 1797 1830 1783 1814 0 -1.40(-0.08%)
Feb 24, 2012 1808 1828 1799 1816 0 +11.90(+0.66%)
Feb 23, 2012 1803 1812 1787 1804 0 +4.09(+0.23%)
Feb 22, 2012 1806 1818 1788 1800 0 -5.58(-0.31%)
Feb 21, 2012 1830 1841 1797 1805 0 -18.00(-0.99%)
Feb 17, 2012 1823 1823 1823 0 +22.08(+1.23%)
Feb 16, 2012 1770 1812 1760 1801 0 +3.13(+0.17%)
Feb 15, 2012 1797 1822 1784 1798 0 -4.77(-0.26%)
Feb 14, 2012 1802 1818 1781 1803 0 -2.26(-0.13%)
Feb 13, 2012 1807 1817 1795 1805 0 +14.50(+0.81%)
Feb 10, 2012 1789 1807 1763 1790 0 -20.91(-1.15%)
Feb 09, 2012 1809 1824 1792 1811 0 -0.22(-0.01%)
Feb 08, 2012 1813 1831 1796 1812 0 +0.91(+0.05%)
Feb 07, 2012 1798 1820 1785 1811 0 +10.85(+0.60%)
Feb 06, 2012 1800 1819 1785 1800 0 -14.56(-0.80%)
Feb 03, 2012 1814 1830 1795 1814 0 +19.87(+1.11%)
Feb 02, 2012 1793 1817 1761 1795 0 -3.37(-0.19%)
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.