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 14, 2021 2042 2057 2026 2038 0 +0.21(+0.01%)
Jan 13, 2021 2046 2057 2023 2037 0 +63.00(+3.19%)
Dec 23, 2020 1940 1979 1939 1974 0 +37.22(+1.92%)
Dec 22, 2020 1948 1952 1931 1937 0 -10.81(-0.55%)
Dec 21, 2020 1956 1962 1926 1948 0 -26.92(-1.36%)
Dec 18, 2020 1986 1994 1962 1975 0 -10.58(-0.53%)
Dec 17, 2020 1994 2002 1970 1985 0 +0.86(+0.04%)
Dec 16, 2020 1996 2003 1981 1985 0 -9.79(-0.49%)
Dec 15, 2020 1989 2002 1976 1994 0 +12.88(+0.65%)
Dec 14, 2020 2007 2012 1978 1982 0 -14.60(-0.73%)
Dec 11, 2020 2004 2006 1985 1996 0 -15.06(-0.75%)
Dec 10, 2020 2002 2015 1989 2011 0 +5.47(+0.27%)
Dec 09, 2020 2003 2024 1984 2006 0 +2.51(+0.13%)
Dec 08, 2020 2002 2021 1991 2003 0 -6.46(-0.32%)
Dec 07, 2020 2024 2031 1996 2010 0 -14.98(-0.74%)
Dec 04, 2020 2021 2034 2011 2025 0 +12.41(+0.62%)
Dec 03, 2020 1993 2025 1986 2012 0 +24.02(+1.21%)
Dec 02, 2020 1982 2001 1976 1988 0 +1.79(+0.09%)
Dec 01, 2020 2001 2011 1968 1986 0 +4.76(+0.24%)
Nov 30, 2020 1985 2001 1971 1982 0 -8.73(-0.44%)
Nov 27, 2020 1995 2011 1979 1990 0 -4.12(-0.21%)
Nov 25, 2020 1997 2003 1982 1995 0 -6.73(-0.34%)
Nov 24, 2020 1982 2011 1973 2001 0 +31.11(+1.58%)
Nov 23, 2020 1971 1978 1955 1970 0 +10.28(+0.52%)
Nov 20, 2020 1953 1967 1942 1960 0 +7.28(+0.37%)
Nov 19, 2020 1948 1973 1932 1953 0 +9.58(+0.49%)
Nov 18, 2020 1962 1970 1939 1943 0 -20.37(-1.04%)
Nov 17, 2020 1957 1977 1949 1963 0 -1.65(-0.08%)
Nov 16, 2020 1956 1979 1948 1965 0 +27.68(+1.43%)
Nov 13, 2020 1929 1949 1915 1937 0 +20.02(+1.04%)
Nov 12, 2020 1922 1931 1902 1917 0 -13.45(-0.70%)
Nov 11, 2020 1916 1940 1908 1931 0 +18.14(+0.95%)
Nov 10, 2020 1869 1918 1864 1913 0 +49.30(+2.65%)
Nov 09, 2020 1872 1915 1851 1863 0 +48.59(+2.68%)
Nov 06, 2020 1818 1839 1808 1815 0 +1.31(+0.07%)
Nov 05, 2020 1788 1826 1785 1813 0 +35.28(+1.98%)
Nov 04, 2020 1789 1811 1757 1778 0 -5.46(-0.31%)
Nov 03, 2020 1773 1798 1768 1784 0 +23.63(+1.34%)
Nov 02, 2020 1756 1764 1741 1760 0 +12.90(+0.74%)
Oct 30, 2020 1760 1767 1735 1747 0 -16.41(-0.93%)
Oct 29, 2020 1754 1772 1738 1763 0 +5.57(+0.32%)
Oct 28, 2020 1781 1785 1750 1758 0 -43.70(-2.43%)
Oct 27, 2020 1814 1819 1792 1802 0 -18.85(-1.04%)
Oct 26, 2020 1841 1844 1812 1820 0 -31.87(-1.72%)
Oct 23, 2020 1859 1876 1840 1852 0 -1.02(-0.06%)
Oct 22, 2020 1799 1860 1797 1853 0 +92.20(+5.24%)
Oct 21, 2020 1759 1774 1751 1761 0 -0.33(-0.02%)
Oct 20, 2020 1771 1777 1753 1761 0 +0.74(+0.04%)
Oct 19, 2020 1786 1787 1757 1761 0 -18.27(-1.03%)
Oct 16, 2020 1789 1794 1776 1779 0 -7.48(-0.42%)
Oct 15, 2020 1768 1795 1762 1786 0 +6.13(+0.34%)
Oct 14, 2020 1792 1802 1768 1780 0 -9.31(-0.52%)
Oct 13, 2020 1800 1806 1783 1790 0 -11.65(-0.65%)
Oct 12, 2020 1801 1811 1788 1801 0 +3.73(+0.21%)
Oct 09, 2020 1807 1818 1788 1798 0 -4.75(-0.26%)
Oct 08, 2020 1777 1807 1773 1802 0 +34.04(+1.93%)
Oct 07, 2020 1746 1773 1744 1768 0 +26.38(+1.51%)
Oct 06, 2020 1768 1774 1737 1742 0 -20.87(-1.18%)
Oct 05, 2020 1764 1774 1746 1763 0 +9.47(+0.54%)
Oct 02, 2020 1729 1760 1726 1753 0 +6.23(+0.36%)
Oct 01, 2020 1747 1758 1734 1747 0 +4.01(+0.23%)
Sep 30, 2020 1753 1760 1737 1743 0 -4.98(-0.28%)
Sep 29, 2020 1753 1764 1732 1748 0 -6.77(-0.39%)
Sep 28, 2020 1751 1763 1742 1755 0 +19.59(+1.13%)
Sep 25, 2020 1733 1745 1719 1735 0 -1.30(-0.07%)
Sep 24, 2020 1716 1749 1711 1737 0 +16.73(+0.97%)
Sep 23, 2020 1749 1759 1716 1720 0 -28.82(-1.65%)
Sep 22, 2020 1744 1760 1736 1749 0 +10.18(+0.59%)
Sep 21, 2020 1753 1758 1726 1738 0 -37.64(-2.12%)
Sep 18, 2020 1798 1805 1769 1776 0 -24.87(-1.38%)
Sep 17, 2020 1797 1815 1785 1801 0 -11.71(-0.65%)
Sep 16, 2020 1810 1836 1798 1813 0 +9.69(+0.54%)
Sep 15, 2020 1806 1820 1796 1803 0 +3.91(+0.22%)
Sep 14, 2020 1799 1816 1785 1799 0 +10.16(+0.57%)
Sep 11, 2020 1793 1802 1774 1789 0 +3.22(+0.18%)
Sep 10, 2020 1816 1830 1784 1786 0 -29.56(-1.63%)
Sep 09, 2020 1814 1831 1801 1815 0 +9.95(+0.55%)
Sep 08, 2020 1807 1824 1792 1805 0 -17.50(-0.96%)
Sep 04, 2020 1827 1847 1797 1823 0 +3.23(+0.18%)
Sep 03, 2020 1832 1851 1808 1820 0 -14.22(-0.78%)
Sep 02, 2020 1811 1861 1801 1834 0 +40.01(+2.23%)
Sep 01, 2020 1797 1808 1771 1794 0 -4.10(-0.23%)
Aug 31, 2020 1828 1833 1795 1798 0 -31.97(-1.75%)
Aug 28, 2020 1820 1835 1808 1830 0 +12.66(+0.70%)
Aug 27, 2020 1809 1830 1803 1817 0 +10.86(+0.60%)
Aug 26, 2020 1807 1818 1796 1806 0 -4.68(-0.26%)
Aug 25, 2020 1814 1822 1800 1811 0 +0.16(+0.01%)
Aug 24, 2020 1799 1819 1791 1811 0 +13.16(+0.73%)
Aug 21, 2020 1793 1810 1784 1798 0 +0.49(+0.03%)
Aug 20, 2020 1801 1812 1792 1797 0 -11.32(-0.63%)
Aug 19, 2020 1814 1831 1800 1809 0 -4.51(-0.25%)
Aug 18, 2020 1813 1825 1802 1813 0 +2.24(+0.12%)
Aug 17, 2020 1820 1827 1799 1811 0 -5.06(-0.28%)
Aug 14, 2020 1802 1825 1797 1816 0 +9.59(+0.53%)
Aug 13, 2020 1800 1816 1792 1806 0 +2.59(+0.14%)
Aug 12, 2020 1820 1830 1796 1804 0 -4.82(-0.27%)
Aug 11, 2020 1804 1833 1800 1808 0 +17.20(+0.96%)
Aug 10, 2020 1785 1797 1780 1791 0 +6.74(+0.38%)
Aug 07, 2020 1788 1802 1773 1785 0 -10.90(-0.61%)
Aug 06, 2020 1779 1806 1769 1795 0 +13.30(+0.75%)
Aug 05, 2020 1808 1824 1767 1782 0 -13.76(-0.77%)
Aug 04, 2020 1755 1808 1754 1796 0 +41.77(+2.38%)
Aug 03, 2020 1753 1768 1745 1754 0 +6.41(+0.37%)
Jul 31, 2020 1763 1767 1733 1748 0 -14.91(-0.85%)
Jul 30, 2020 1742 1767 1734 1763 0 +4.68(+0.27%)
Jul 29, 2020 1738 1763 1730 1758 0 +22.01(+1.27%)
Jul 28, 2020 1735 1752 1731 1736 0 +0.18(+0.01%)
Jul 27, 2020 1728 1745 1713 1736 0 +4.78(+0.28%)
Jul 24, 2020 1740 1746 1726 1731 0 -10.68(-0.61%)
Jul 23, 2020 1741 1756 1730 1742 0 +2.96(+0.17%)
Jul 22, 2020 1732 1751 1699 1739 0 -5.03(-0.29%)
Jul 21, 2020 1730 1761 1726 1744 0 +23.74(+1.38%)
Jul 20, 2020 1750 1753 1716 1720 0 -33.79(-1.93%)
Jul 17, 2020 1754 1761 1743 1754 0 +2.36(+0.13%)
Jul 16, 2020 1738 1761 1729 1751 0 +7.19(+0.41%)
Jul 15, 2020 1726 1749 1720 1744 0 +34.93(+2.04%)
Jul 14, 2020 1691 1717 1683 1709 0 +16.60(+0.98%)
Jul 13, 2020 1705 1716 1688 1693 0 -2.64(-0.16%)
Jul 10, 2020 1674 1698 1669 1695 0 +21.43(+1.28%)
Jul 09, 2020 1706 1710 1658 1674 0 -31.62(-1.85%)
Jul 08, 2020 1717 1732 1687 1706 0 -3.84(-0.22%)
Jul 07, 2020 1715 1730 1703 1709 0 -16.51(-0.96%)
Jul 06, 2020 1738 1746 1719 1726 0 +4.88(+0.28%)
Jul 02, 2020 1727 1747 1715 1721 0 +13.84(+0.81%)
Jul 01, 2020 1717 1733 1700 1707 0 -4.29(-0.25%)
Jun 30, 2020 1708 1721 1697 1711 0 -0.89(-0.05%)
Jun 29, 2020 1687 1717 1678 1712 0 +30.63(+1.82%)
Jun 26, 2020 1711 1723 1678 1682 0 -37.94(-2.21%)
Jun 25, 2020 1716 1730 1702 1720 0 -6.03(-0.35%)
Jun 24, 2020 1737 1740 1705 1726 0 -22.87(-1.31%)
Jun 23, 2020 1767 1774 1746 1749 0 -7.90(-0.45%)
Jun 22, 2020 1754 1767 1743 1756 0 +0.43(+0.02%)
Jun 19, 2020 1779 1790 1745 1756 0 -8.25(-0.47%)
Jun 18, 2020 1759 1773 1744 1764 0 -0.84(-0.05%)
Jun 17, 2020 1794 1801 1757 1765 0 -25.33(-1.41%)
Jun 16, 2020 1812 1829 1776 1790 0 +12.00(+0.67%)
Jun 15, 2020 1763 1804 1744 1778 0 -14.82(-0.83%)
Jun 12, 2020 1810 1823 1765 1793 0 +22.09(+1.25%)
Jun 11, 2020 1789 1802 1765 1771 0 -62.18(-3.39%)
Jun 10, 2020 1850 1867 1825 1833 0 -16.66(-0.90%)
Jun 09, 2020 1874 1887 1837 1850 0 -47.67(-2.51%)
Jun 08, 2020 1894 1911 1871 1898 0 +23.96(+1.28%)
Jun 05, 2020 1861 1898 1853 1874 0 +50.12(+2.75%)
Jun 04, 2020 1810 1831 1795 1824 0 +4.67(+0.26%)
Jun 03, 2020 1799 1828 1793 1819 0 +33.97(+1.90%)
Jun 02, 2020 1778 1795 1766 1785 0 +17.93(+1.01%)
Jun 01, 2020 1762 1783 1752 1767 0 +8.12(+0.46%)
May 29, 2020 1750 1766 1732 1759 0 +4.14(+0.24%)
May 28, 2020 1770 1779 1737 1755 0 -11.15(-0.63%)
May 27, 2020 1748 1776 1738 1766 0 +36.05(+2.08%)
May 26, 2020 1724 1757 1704 1730 0 +33.83(+1.99%)
May 22, 2020 1693 1703 1675 1696 0 +2.05(+0.12%)
May 21, 2020 1711 1724 1689 1694 0 -16.57(-0.97%)
May 20, 2020 1709 1721 1692 1711 0 +19.63(+1.16%)
May 19, 2020 1703 1722 1684 1691 0 -12.84(-0.75%)
May 18, 2020 1680 1717 1674 1704 0 +52.10(+3.15%)
May 15, 2020 1654 1672 1634 1652 0 -5.77(-0.35%)
May 14, 2020 1640 1666 1607 1657 0 +2.49(+0.15%)
May 13, 2020 1689 1702 1641 1655 0 -37.78(-2.23%)
May 12, 2020 1724 1731 1692 1693 0 -22.31(-1.30%)
May 11, 2020 1696 1719 1680 1715 0 +6.37(+0.37%)
May 08, 2020 1697 1718 1687 1709 0 +31.55(+1.88%)
May 07, 2020 1686 1701 1671 1677 0 +5.64(+0.34%)
May 06, 2020 1684 1691 1655 1672 0 +5.52(+0.33%)
May 05, 2020 1671 1689 1655 1666 0 +4.83(+0.29%)
May 04, 2020 1670 1683 1644 1661 0 -18.83(-1.12%)
May 01, 2020 1690 1696 1665 1680 0 -28.21(-1.65%)
Apr 30, 2020 1737 1739 1699 1708 0 -40.22(-2.30%)
Apr 29, 2020 1736 1762 1724 1748 0 +40.01(+2.34%)
Apr 28, 2020 1699 1724 1682 1708 0 +26.57(+1.58%)
Apr 27, 2020 1678 1692 1655 1682 0 +19.10(+1.15%)
Apr 24, 2020 1657 1671 1642 1663 0 +14.06(+0.85%)
Apr 23, 2020 1645 1666 1634 1649 0 +3.29(+0.20%)
Apr 22, 2020 1647 1666 1617 1645 0 -4.73(-0.29%)
Apr 21, 2020 1676 1683 1644 1650 0 -48.46(-2.85%)
Apr 20, 2020 1708 1727 1683 1699 0 -20.78(-1.21%)
Apr 17, 2020 1704 1724 1681 1719 0 +44.47(+2.66%)
Apr 16, 2020 1684 1694 1651 1675 0 -3.80(-0.23%)
Apr 15, 2020 1698 1714 1666 1679 0 -52.56(-3.04%)
Apr 14, 2020 1725 1748 1703 1731 0 +24.74(+1.45%)
Apr 13, 2020 1708 1725 1680 1706 0 -4.95(-0.29%)
Apr 09, 2020 1735 1752 1694 1711 0 -0.01(-0.00%)
Apr 08, 2020 1725 1752 1689 1711 0 -10.01(-0.58%)
Apr 07, 2020 1729 1759 1707 1721 0 +23.74(+1.40%)
Apr 06, 2020 1652 1708 1648 1698 0 +76.84(+4.74%)
Apr 03, 2020 1644 1664 1603 1621 0 -25.29(-1.54%)
Apr 02, 2020 1635 1682 1624 1646 0 +6.28(+0.38%)
Apr 01, 2020 1642 1663 1613 1640 0 -40.79(-2.43%)
Mar 31, 2020 1658 1719 1643 1681 0 +20.41(+1.23%)
Mar 30, 2020 1634 1676 1608 1660 0 +23.05(+1.41%)
Mar 27, 2020 1661 1685 1620 1637 0 -62.66(-3.69%)
Mar 26, 2020 1674 1734 1650 1700 0 +39.90(+2.40%)
Mar 25, 2020 1610 1726 1587 1660 0 +64.32(+4.03%)
Mar 24, 2020 1522 1607 1508 1596 0 +120.95(+8.20%)
Mar 23, 2020 1577 1604 1455 1475 0 -107.35(-6.79%)
Mar 20, 2020 1649 1678 1569 1582 0 -54.05(-3.30%)
Mar 19, 2020 1590 1660 1575 1636 0 +41.31(+2.59%)
Mar 18, 2020 1623 1690 1555 1595 0 -87.64(-5.21%)
Mar 17, 2020 1655 1732 1616 1682 0 +44.73(+2.73%)
Mar 16, 2020 1654 1713 1581 1638 0 -126.43(-7.17%)
Mar 13, 2020 1695 1783 1652 1764 0 +113.83(+6.90%)
Mar 12, 2020 1752 1760 1627 1650 0 -163.42(-9.01%)
Mar 11, 2020 1845 1858 1797 1814 0 -54.45(-2.91%)
Mar 10, 2020 1844 1884 1813 1868 0 +48.58(+2.67%)
Mar 09, 2020 1889 1918 1812 1820 0 -139.38(-7.11%)
Mar 06, 2020 1970 1994 1923 1959 0 -31.17(-1.57%)
Mar 05, 2020 2021 2043 1978 1990 0 -57.57(-2.81%)
Mar 04, 2020 2032 2057 2013 2048 0 +34.88(+1.73%)
Mar 03, 2020 2039 2072 2003 2013 0 -25.08(-1.23%)
Mar 02, 2020 2007 2050 1972 2038 0 +34.89(+1.74%)
Feb 28, 2020 2009 2048 1972 2003 0 -29.83(-1.47%)
Feb 27, 2020 2029 2065 2001 2033 0 -11.95(-0.58%)
Feb 26, 2020 2075 2109 2038 2045 0 -30.16(-1.45%)
Feb 25, 2020 2127 2132 2067 2075 0 -46.32(-2.18%)
Feb 24, 2020 2110 2131 2094 2121 0 -17.96(-0.84%)
Feb 21, 2020 2152 2174 2132 2139 0 -17.12(-0.79%)
Feb 20, 2020 2176 2184 2151 2156 0 -26.01(-1.19%)
Feb 19, 2020 2175 2193 2166 2182 0 +10.06(+0.46%)
Feb 18, 2020 2159 2184 2152 2172 0 +12.67(+0.59%)
Feb 14, 2020 2160 2166 2145 2160 0 +2.80(+0.13%)
Feb 13, 2020 2157 2164 2145 2157 0 -9.14(-0.42%)
Feb 12, 2020 2161 2180 2151 2166 0 +12.45(+0.58%)
Feb 11, 2020 2147 2165 2138 2154 0 +15.31(+0.72%)
Feb 10, 2020 2137 2145 2122 2138 0 -1.64(-0.08%)
Feb 07, 2020 2158 2159 2131 2140 0 -21.83(-1.01%)
Feb 06, 2020 2166 2176 2153 2162 0 +1.94(+0.09%)
Feb 05, 2020 2170 2182 2146 2160 0 +1.10(+0.05%)
Feb 04, 2020 2165 2175 2149 2159 0 +7.22(+0.34%)
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.