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, 2017 2565 2589 2548 2570 0 +4.36(+0.17%)
Jan 30, 2017 2569 2581 2535 2566 0 -5.16(-0.20%)
Jan 27, 2017 2580 2604 2548 2571 0 +4.87(+0.19%)
Jan 26, 2017 2510 2579 2498 2566 0 +66.60(+2.66%)
Jan 25, 2017 2498 2531 2475 2500 0 +14.69(+0.59%)
Jan 24, 2017 2483 2502 2464 2485 0 +14.13(+0.57%)
Jan 23, 2017 2451 2481 2436 2471 0 +17.57(+0.72%)
Jan 20, 2017 2438 2458 2412 2453 0 +31.72(+1.31%)
Jan 19, 2017 2427 2448 2405 2422 0 -7.31(-0.30%)
Jan 18, 2017 2400 2439 2389 2429 0 +33.15(+1.38%)
Jan 17, 2017 2398 2414 2378 2396 0 -10.28(-0.43%)
Jan 13, 2017 2406 2406 2406 2406 0 -6.73(-0.28%)
Jan 12, 2017 2412 2428 2388 2413 0 -4.41(-0.18%)
Jan 11, 2017 2407 2427 2382 2417 0 +10.45(+0.43%)
Jan 10, 2017 2444 2450 2392 2407 0 -38.47(-1.57%)
Jan 09, 2017 2465 2473 2438 2445 0 -31.13(-1.26%)
Jan 06, 2017 2520 2522 2464 2476 0 -40.00(-1.59%)
Jan 05, 2017 2525 2541 2494 2516 0 -8.39(-0.33%)
Jan 04, 2017 2490 2551 2479 2525 0 +45.94(+1.85%)
Jan 03, 2017 2489 2509 2449 2479 0 +30.04(+1.23%)
Dec 30, 2016 2449 2449 2449 2449 0 -24.89(-1.01%)
Dec 29, 2016 2471 2488 2464 2474 0 +6.80(+0.28%)
Dec 28, 2016 2477 2482 2458 2467 0 -10.78(-0.44%)
Dec 27, 2016 2471 2486 2465 2478 0 +8.08(+0.33%)
Dec 23, 2016 2469 2469 2469 2469 0 +5.92(+0.24%)
Dec 22, 2016 2458 2480 2448 2464 0 -5.46(-0.22%)
Dec 21, 2016 2461 2482 2454 2469 0 +4.48(+0.18%)
Dec 20, 2016 2457 2481 2445 2464 0 +10.61(+0.43%)
Dec 19, 2016 2452 2471 2427 2454 0 +9.69(+0.40%)
Dec 16, 2016 2448 2479 2426 2444 0 -0.48(-0.02%)
Dec 15, 2016 2438 2467 2420 2445 0 +3.15(+0.13%)
Dec 14, 2016 2451 2485 2425 2442 0 -5.13(-0.21%)
Dec 13, 2016 2435 2464 2419 2447 0 +21.83(+0.90%)
Dec 12, 2016 2426 2478 2359 2425 0 -12.08(-0.50%)
Dec 09, 2016 2458 2480 2420 2437 0 -25.64(-1.04%)
Dec 08, 2016 2452 2474 2438 2463 0 +6.10(+0.25%)
Dec 07, 2016 2383 2465 2367 2456 0 +70.96(+2.97%)
Dec 06, 2016 2373 2395 2359 2385 0 +17.65(+0.75%)
Dec 05, 2016 2361 2387 2345 2368 0 +14.75(+0.63%)
Dec 02, 2016 2362 2382 2336 2353 0 -6.26(-0.27%)
Dec 01, 2016 2384 2396 2349 2359 0 -22.80(-0.96%)
Nov 30, 2016 2396 2411 2368 2382 0 -15.19(-0.63%)
Nov 29, 2016 2374 2405 2363 2397 0 +20.71(+0.87%)
Nov 28, 2016 2377 2399 2363 2377 0 -7.08(-0.30%)
Nov 25, 2016 2352 2388 2348 2384 0 +29.75(+1.26%)
Nov 23, 2016 2354 2354 2354 2354 0 -26.46(-1.11%)
Nov 22, 2016 2387 2412 2357 2380 0 +1.89(+0.08%)
Nov 21, 2016 2379 2399 2362 2379 0 +9.14(+0.39%)
Nov 18, 2016 2390 2403 2363 2369 0 -23.44(-0.98%)
Nov 17, 2016 2395 2416 2371 2393 0 +1.32(+0.06%)
Nov 16, 2016 2377 2399 2365 2392 0 +7.94(+0.33%)
Nov 15, 2016 2374 2401 2356 2384 0 +17.84(+0.75%)
Nov 14, 2016 2336 2377 2319 2366 0 +37.37(+1.60%)
Nov 11, 2016 2301 2340 2284 2328 0 +15.11(+0.65%)
Nov 10, 2016 2325 2353 2297 2313 0 -32.49(-1.39%)
Nov 09, 2016 2332 2368 2294 2346 0 -56.04(-2.33%)
Nov 08, 2016 2398 2427 2387 2402 0 +2.86(+0.12%)
Nov 07, 2016 2390 2446 2374 2399 0 +43.64(+1.85%)
Nov 04, 2016 2369 2382 2329 2355 0 +23.71(+1.02%)
Nov 03, 2016 2328 2363 2321 2332 0 +12.74(+0.55%)
Nov 02, 2016 2351 2363 2314 2319 0 -30.07(-1.28%)
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.