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, 2019 2279 2319 2270 2301 0 +26.05(+1.15%)
Jan 30, 2019 2295 2306 2239 2275 0 -22.05(-0.96%)
Jan 29, 2019 2294 2314 2275 2297 0 +0.87(+0.04%)
Jan 28, 2019 2261 2317 2250 2296 0 +24.94(+1.10%)
Jan 25, 2019 2284 2301 2252 2271 0 +6.58(+0.29%)
Jan 24, 2019 2262 2283 2226 2264 0 -7.33(-0.32%)
Jan 23, 2019 2284 2306 2244 2272 0 -0.27(-0.01%)
Jan 22, 2019 2294 2310 2254 2272 0 -34.21(-1.48%)
Jan 18, 2019 2308 2330 2291 2306 0 +10.48(+0.46%)
Jan 17, 2019 2289 2314 2270 2296 0 +16.07(+0.70%)
Jan 16, 2019 2280 2296 2266 2279 0 +0.58(+0.03%)
Jan 15, 2019 2281 2302 2264 2279 0 -0.49(-0.02%)
Jan 14, 2019 2273 2302 2256 2279 0 -0.61(-0.03%)
Jan 11, 2019 2273 2300 2260 2280 0 +1.77(+0.08%)
Jan 10, 2019 2263 2297 2248 2278 0 +7.84(+0.35%)
Jan 09, 2019 2281 2291 2254 2270 0 -0.82(-0.04%)
Jan 08, 2019 2249 2292 2234 2271 0 +33.77(+1.51%)
Jan 07, 2019 2211 2255 2199 2237 0 +28.37(+1.28%)
Jan 04, 2019 2200 2232 2182 2209 0 +32.54(+1.50%)
Jan 03, 2019 2157 2206 2137 2177 0 +5.38(+0.25%)
Jan 02, 2019 2121 2181 2109 2171 0 +36.16(+1.69%)
Dec 31, 2018 2133 2152 2101 2135 0 +10.12(+0.48%)
Dec 28, 2018 2120 2149 2103 2125 0 +9.48(+0.45%)
Dec 27, 2018 2089 2118 2051 2115 0 -1.90(-0.09%)
Dec 26, 2018 2074 2118 2045 2117 0 +54.42(+2.64%)
Dec 24, 2018 2075 2103 2059 2063 0 -41.64(-1.98%)
Dec 21, 2018 2150 2176 2088 2105 0 -41.44(-1.93%)
Dec 20, 2018 2186 2207 2123 2146 0 -47.26(-2.15%)
Dec 19, 2018 2229 2260 2181 2193 0 -31.44(-1.41%)
Dec 18, 2018 2245 2261 2210 2225 0 -5.18(-0.23%)
Dec 17, 2018 2270 2279 2218 2230 0 -46.18(-2.03%)
Dec 14, 2018 2263 2302 2247 2276 0 +0.12(+0.01%)
Dec 13, 2018 2297 2316 2253 2276 0 -14.28(-0.62%)
Dec 12, 2018 2294 2323 2285 2290 0 +14.67(+0.64%)
Dec 11, 2018 2314 2338 2264 2276 0 -20.24(-0.88%)
Dec 10, 2018 2337 2350 2277 2296 0 -51.52(-2.19%)
Dec 07, 2018 2356 2386 2328 2347 0 -10.40(-0.44%)
Dec 06, 2018 2316 2361 2279 2358 0 +4.62(+0.20%)
Dec 04, 2018 2410 2435 2344 2353 0 -51.66(-2.15%)
Dec 03, 2018 2419 2442 2368 2405 0 +10.55(+0.44%)
Nov 30, 2018 2409 2430 2371 2394 0 -16.97(-0.70%)
Nov 29, 2018 2386 2435 2377 2411 0 +8.55(+0.36%)
Nov 28, 2018 2399 2422 2370 2403 0 +9.65(+0.40%)
Nov 27, 2018 2363 2401 2352 2393 0 +25.22(+1.07%)
Nov 26, 2018 2391 2410 2347 2368 0 -0.86(-0.04%)
Nov 23, 2018 2362 2396 2348 2369 0 -5.61(-0.24%)
Nov 21, 2018 2374 2374 2374 2374 0 +38.54(+1.65%)
Nov 20, 2018 2379 2394 2311 2336 0 -75.51(-3.13%)
Nov 19, 2018 2469 2482 2403 2411 0 -61.49(-2.49%)
Nov 16, 2018 2446 2490 2422 2473 0 +21.48(+0.88%)
Nov 15, 2018 2434 2459 2403 2451 0 +7.78(+0.32%)
Nov 14, 2018 2463 2486 2426 2443 0 -5.58(-0.23%)
Nov 13, 2018 2435 2479 2414 2449 0 +21.08(+0.87%)
Nov 12, 2018 2446 2474 2419 2428 0 -20.37(-0.83%)
Nov 09, 2018 2449 2482 2424 2448 0 -6.98(-0.28%)
Nov 08, 2018 2470 2501 2432 2455 0 -24.33(-0.98%)
Nov 07, 2018 2477 2496 2428 2480 0 +17.70(+0.72%)
Nov 06, 2018 2442 2475 2421 2462 0 +16.84(+0.69%)
Nov 05, 2018 2417 2465 2406 2445 0 +33.89(+1.41%)
Nov 02, 2018 2440 2483 2393 2411 0 -39.82(-1.62%)
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.