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 (%)
Oct 31, 2011 1732 1764 1711 1724 0 -29.60(-1.69%)
Oct 28, 2011 1752 1776 1720 1753 0 +0.44(+0.03%)
Oct 27, 2011 1756 1785 1728 1753 0 +53.01(+3.12%)
Oct 26, 2011 1686 1715 1657 1700 0 +40.46(+2.44%)
Oct 25, 2011 1692 1701 1655 1659 0 -49.14(-2.88%)
Oct 24, 2011 1682 1723 1670 1709 0 +36.96(+2.21%)
Oct 21, 2011 1667 1686 1643 1672 0 +33.70(+2.06%)
Oct 20, 2011 1615 1659 1595 1638 0 +26.47(+1.64%)
Oct 19, 2011 1645 1661 1602 1611 0 -36.58(-2.22%)
Oct 18, 2011 1610 1663 1585 1648 0 +51.91(+3.25%)
Oct 17, 2011 1631 1639 1588 1596 0 -43.05(-2.63%)
Oct 14, 2011 1648 1672 1619 1639 0 +16.38(+1.01%)
Oct 13, 2011 1624 1637 1588 1623 0 -13.59(-0.83%)
Oct 12, 2011 1627 1656 1617 1636 0 +32.78(+2.04%)
Oct 11, 2011 1580 1611 1566 1604 0 +13.95(+0.88%)
Oct 10, 2011 1552 1597 1549 1590 0 +68.82(+4.53%)
Oct 07, 2011 1562 1577 1507 1521 0 -28.02(-1.81%)
Oct 06, 2011 1529 1552 1518 1549 0 +43.50(+2.89%)
Oct 05, 2011 1478 1514 1459 1505 0 +45.04(+3.08%)
Oct 04, 2011 1406 1470 1371 1460 0 +33.50(+2.35%)
Oct 03, 2011 1467 1485 1418 1427 0 -46.55(-3.16%)
Sep 30, 2011 1469 1501 1448 1473 0 -23.71(-1.58%)
Sep 29, 2011 1534 1537 1461 1497 0 -0.30(-0.02%)
Sep 28, 2011 1556 1563 1493 1497 0 -53.26(-3.43%)
Sep 27, 2011 1574 1596 1542 1551 0 +18.34(+1.20%)
Sep 26, 2011 1536 1549 1488 1532 0 +11.45(+0.75%)
Sep 23, 2011 1498 1545 1483 1521 0 +23.97(+1.60%)
Sep 22, 2011 1498 1529 1445 1497 0 -59.86(-3.85%)
Sep 21, 2011 1611 1631 1554 1557 0 -56.21(-3.48%)
Sep 20, 2011 1653 1661 1610 1613 0 -34.84(-2.11%)
Sep 19, 2011 1636 1669 1613 1648 0 -27.35(-1.63%)
Sep 16, 2011 1693 1703 1654 1675 0 -9.34(-0.55%)
Sep 15, 2011 1680 1702 1657 1684 0 +22.82(+1.37%)
Sep 14, 2011 1641 1687 1619 1662 0 +27.80(+1.70%)
Sep 13, 2011 1602 1651 1592 1634 0 +36.55(+2.29%)
Sep 12, 2011 1590 1620 1557 1597 0 -19.41(-1.20%)
Sep 09, 2011 1650 1665 1600 1617 0 -53.74(-3.22%)
Sep 08, 2011 1680 1710 1658 1670 0 -27.11(-1.60%)
Sep 07, 2011 1673 1713 1669 1698 0 +43.95(+2.66%)
Sep 06, 2011 1645 1665 1609 1654 0 -46.89(-2.76%)
Sep 02, 2011 1701 1701 1701 0 -67.13(-3.80%)
Sep 01, 2011 1780 1809 1760 1768 0 -13.82(-0.78%)
Aug 31, 2011 1783 1807 1760 1781 0 +11.62(+0.66%)
Aug 30, 2011 1738 1783 1727 1770 0 +18.08(+1.03%)
Aug 29, 2011 1712 1758 1705 1752 0 +66.25(+3.93%)
Aug 26, 2011 1654 1700 1625 1686 0 +20.16(+1.21%)
Aug 25, 2011 1701 1718 1654 1665 0 -26.96(-1.59%)
Aug 24, 2011 1695 1722 1674 1692 0 -6.80(-0.40%)
Aug 23, 2011 1647 1702 1637 1699 0 +60.98(+3.72%)
Aug 22, 2011 1662 1678 1628 1638 0 +13.93(+0.86%)
Aug 19, 2011 1615 1678 1611 1624 0 -14.56(-0.89%)
Aug 18, 2011 1659 1686 1612 1639 0 -90.80(-5.25%)
Aug 17, 2011 1739 1758 1710 1730 0 +1.63(+0.09%)
Aug 16, 2011 1729 1742 1702 1728 0 -18.84(-1.08%)
Aug 15, 2011 1726 1757 1706 1747 0 +32.07(+1.87%)
Aug 12, 2011 1726 1750 1693 1715 0 +2.67(+0.16%)
Aug 11, 2011 1633 1737 1619 1712 0 +89.40(+5.51%)
Aug 10, 2011 1652 1680 1610 1623 0 -66.09(-3.91%)
Aug 09, 2011 1632 1693 1554 1689 0 +118.48(+7.55%)
Aug 08, 2011 1637 1665 1558 1570 0 -135.56(-7.95%)
Aug 05, 2011 1740 1756 1650 1706 0 -11.15(-0.65%)
Aug 04, 2011 1808 1812 1713 1717 0 -119.80(-6.52%)
Aug 03, 2011 1835 1854 1782 1837 0 +12.45(+0.68%)
Aug 02, 2011 1857 1886 1814 1824 0 -54.66(-2.91%)
Aug 01, 2011 1902 1912 1851 1879 0 +0.62(+0.03%)
Jul 29, 2011 1882 1905 1859 1878 0 -27.43(-1.44%)
Jul 28, 2011 1890 1942 1880 1906 0 +15.46(+0.82%)
Jul 27, 2011 1911 1927 1883 1890 0 -29.49(-1.54%)
Jul 26, 2011 1944 1948 1898 1920 0 -28.92(-1.48%)
Jul 25, 2011 1951 1964 1939 1949 0 -19.80(-1.01%)
Jul 22, 2011 1969 1975 1957 1969 0 +14.36(+0.73%)
Jul 21, 2011 1937 1971 1933 1954 0 +28.68(+1.49%)
Jul 20, 2011 1920 1949 1902 1925 0 +11.30(+0.59%)
Jul 19, 2011 1886 1927 1879 1914 0 +45.40(+2.43%)
Jul 18, 2011 1883 1891 1845 1869 0 -30.20(-1.59%)
Jul 15, 2011 1911 1924 1880 1899 0 +2.12(+0.11%)
Jul 14, 2011 1934 1939 1888 1897 0 -30.43(-1.58%)
Jul 13, 2011 1921 1956 1911 1927 0 +4.18(+0.22%)
Jul 12, 2011 1910 1947 1899 1923 0 +3.64(+0.19%)
Jul 11, 2011 1939 1955 1905 1919 0 -47.00(-2.39%)
Jul 08, 2011 1959 1976 1940 1966 0 -15.47(-0.78%)
Jul 07, 2011 1996 2011 1970 1982 0 +6.34(+0.32%)
Jul 06, 2011 1991 1999 1956 1976 0 -17.01(-0.85%)
Jul 05, 2011 1997 2016 1974 1993 0 -0.02(-0.00%)
Jul 01, 2011 1993 1993 1993 0 +10.74(+0.54%)
Jun 30, 2011 1982 2009 1965 1982 0 +13.38(+0.68%)
Jun 29, 2011 1967 1988 1947 1969 0 +18.33(+0.94%)
Jun 28, 2011 1914 1957 1912 1950 0 +44.54(+2.34%)
Jun 27, 2011 1884 1919 1868 1906 0 +21.45(+1.14%)
Jun 24, 2011 1891 1909 1874 1884 0 -5.40(-0.29%)
Jun 23, 2011 1860 1893 1834 1890 0 +2.64(+0.14%)
Jun 22, 2011 1890 1905 1879 1887 0 -8.88(-0.47%)
Jun 21, 2011 1862 1907 1855 1896 0 +45.56(+2.46%)
Jun 20, 2011 1849 1857 1842 1850 0 +28.33(+1.55%)
Jun 17, 2011 1822 1848 1808 1822 0 +15.96(+0.88%)
Jun 16, 2011 1814 1826 1789 1806 0 -17.15(-0.94%)
Jun 15, 2011 1834 1853 1809 1823 0 -31.28(-1.69%)
Jun 14, 2011 1836 1865 1822 1854 0 +39.11(+2.15%)
Jun 13, 2011 1834 1847 1805 1815 0 -20.46(-1.11%)
Jun 10, 2011 1857 1864 1828 1836 0 -31.35(-1.68%)
Jun 09, 2011 1848 1879 1840 1867 0 +21.48(+1.16%)
Jun 08, 2011 1846 1864 1827 1846 0 -10.10(-0.54%)
Jun 07, 2011 1852 1879 1844 1856 0 +14.54(+0.79%)
Jun 06, 2011 1866 1876 1836 1841 0 -29.82(-1.59%)
Jun 03, 2011 1849 1884 1839 1871 0 +8.94(+0.48%)
May 24, 2011 1879 1895 1857 1862 0 -7.63(-0.41%)
May 23, 2011 1878 1886 1853 1870 0 -35.27(-1.85%)
May 20, 2011 1908 1924 1891 1905 0 -12.05(-0.63%)
May 19, 2011 1902 1928 1891 1917 0 +26.30(+1.39%)
May 18, 2011 1845 1898 1840 1891 0 +44.77(+2.43%)
May 17, 2011 1818 1857 1808 1846 0 +18.99(+1.04%)
May 16, 2011 1836 1854 1817 1827 0 -15.38(-0.83%)
May 13, 2011 1864 1871 1832 1842 0 -15.94(-0.86%)
May 12, 2011 1872 1881 1839 1858 0 -19.87(-1.06%)
May 11, 2011 1897 1908 1867 1878 0 -27.10(-1.42%)
May 10, 2011 1871 1912 1862 1905 0 +39.88(+2.14%)
May 09, 2011 1861 1877 1842 1865 0 +6.48(+0.35%)
May 06, 2011 1883 1895 1847 1859 0 -6.46(-0.35%)
May 05, 2011 1872 1886 1848 1865 0 -24.87(-1.32%)
May 04, 2011 1884 1922 1851 1890 0 +26.00(+1.39%)
May 03, 2011 1891 1902 1845 1864 0 -31.38(-1.66%)
May 02, 2011 1901 1905 1892 1896 0 +8.52(+0.45%)
Apr 29, 2011 1871 1895 1858 1887 0 +11.35(+0.61%)
Apr 28, 2011 1866 1896 1852 1876 0 +11.12(+0.60%)
Apr 27, 2011 1848 1874 1839 1865 0 +23.41(+1.27%)
Apr 26, 2011 1836 1849 1820 1841 0 +15.85(+0.87%)
Apr 25, 2011 1834 1839 1815 1825 0 -1.91(-0.10%)
Apr 21, 2011 1829 1839 1807 1827 0 +8.63(+0.47%)
Apr 20, 2011 1821 1836 1807 1819 0 +22.95(+1.28%)
Apr 19, 2011 1794 1810 1779 1796 0 +6.10(+0.34%)
Apr 18, 2011 1777 1799 1755 1790 0 -9.78(-0.54%)
Apr 15, 2011 1810 1830 1787 1799 0 -6.20(-0.34%)
Apr 14, 2011 1803 1814 1780 1806 0 -10.47(-0.58%)
Apr 13, 2011 1823 1835 1800 1816 0 +1.03(+0.06%)
Apr 12, 2011 1803 1824 1795 1815 0 -4.03(-0.22%)
Apr 11, 2011 1815 1834 1795 1819 0 -0.28(-0.02%)
Apr 08, 2011 1830 1840 1800 1819 0 -4.95(-0.27%)
Apr 07, 2011 1849 1861 1805 1824 0 -27.45(-1.48%)
Apr 06, 2011 1896 1900 1835 1852 0 -28.10(-1.49%)
Apr 05, 2011 1883 1912 1865 1880 0 -10.53(-0.56%)
Apr 04, 2011 1892 1902 1873 1890 0 +5.36(+0.28%)
Apr 01, 2011 1885 1918 1864 1885 0 +11.27(+0.60%)
Mar 31, 2011 1900 1910 1864 1874 0 -29.90(-1.57%)
Mar 30, 2011 1903 1910 1895 1904 0 +37.93(+2.03%)
Mar 29, 2011 1828 1873 1815 1866 0 +36.52(+2.00%)
Mar 28, 2011 1844 1851 1813 1829 0 -11.71(-0.64%)
Mar 25, 2011 1848 1862 1828 1841 0 -1.71(-0.09%)
Mar 24, 2011 1836 1852 1814 1843 0 +18.85(+1.03%)
Mar 23, 2011 1801 1830 1789 1824 0 +19.80(+1.10%)
Mar 22, 2011 1802 1822 1788 1804 0 +9.69(+0.54%)
Mar 21, 2011 1789 1801 1780 1794 0 +55.93(+3.22%)
Mar 18, 2011 1763 1769 1726 1738 0 -4.35(-0.25%)
Mar 17, 2011 1749 1765 1732 1743 0 +21.47(+1.25%)
Mar 16, 2011 1740 1766 1705 1721 0 -31.76(-1.81%)
Mar 15, 2011 1748 1770 1742 1753 0 -20.83(-1.17%)
Mar 14, 2011 1780 1785 1750 1774 0 -17.37(-0.97%)
Mar 11, 2011 1768 1804 1764 1791 0 +11.36(+0.64%)
Mar 10, 2011 1765 1795 1751 1780 0 -20.15(-1.12%)
Mar 09, 2011 1782 1818 1780 1800 0 +16.07(+0.90%)
Mar 08, 2011 1771 1792 1757 1784 0 +16.23(+0.92%)
Mar 07, 2011 1805 1809 1754 1768 0 -31.03(-1.73%)
Mar 04, 2011 1816 1831 1770 1799 0 -12.68(-0.70%)
Mar 03, 2011 1801 1824 1794 1811 0 +28.08(+1.57%)
Mar 02, 2011 1762 1794 1754 1783 0 +18.62(+1.06%)
Mar 01, 2011 1803 1805 1759 1765 0 -28.97(-1.62%)
Feb 28, 2011 1791 1808 1776 1794 0 +9.81(+0.55%)
Feb 25, 2011 1749 1792 1740 1784 0 +47.57(+2.74%)
Feb 24, 2011 1728 1755 1718 1736 0 +8.58(+0.50%)
Feb 23, 2011 1741 1765 1709 1728 0 -17.00(-0.97%)
Feb 22, 2011 1786 1791 1734 1745 0 -54.91(-3.05%)
Feb 18, 2011 1800 1800 1800 0 +19.12(+1.07%)
Feb 17, 2011 1771 1792 1736 1780 0 -0.36(-0.02%)
Feb 16, 2011 1757 1798 1736 1781 0 +25.98(+1.48%)
Feb 15, 2011 1747 1774 1735 1755 0 +3.11(+0.18%)
Feb 14, 2011 1761 1765 1738 1752 0 -9.94(-0.56%)
Feb 11, 2011 1735 1771 1730 1762 0 +18.95(+1.09%)
Feb 10, 2011 1738 1761 1724 1743 0 -1.84(-0.11%)
Feb 09, 2011 1737 1766 1719 1745 0 +4.32(+0.25%)
Feb 08, 2011 1746 1755 1715 1740 0 -4.90(-0.28%)
Feb 07, 2011 1742 1769 1723 1745 0 +5.44(+0.31%)
Feb 04, 2011 1732 1751 1704 1740 0 +14.21(+0.82%)
Feb 03, 2011 1719 1741 1710 1725 0 +3.26(+0.19%)
Feb 02, 2011 1713 1744 1710 1722 0 +3.12(+0.18%)
Feb 01, 2011 1703 1729 1697 1719 0 +23.10(+1.36%)
Jan 31, 2011 1675 1706 1664 1696 0 +26.90(+1.61%)
Jan 28, 2011 1707 1716 1652 1669 0 -40.50(-2.37%)
Jan 27, 2011 1720 1740 1699 1710 0 -10.69(-0.62%)
Jan 26, 2011 1733 1743 1710 1720 0 -10.22(-0.59%)
Jan 25, 2011 1749 1756 1716 1731 0 -25.42(-1.45%)
Jan 24, 2011 1749 1767 1731 1756 0 +8.95(+0.51%)
Jan 21, 2011 1760 1774 1736 1747 0 +1.23(+0.07%)
Jan 20, 2011 1744 1761 1728 1746 0 -6.42(-0.37%)
Jan 19, 2011 1781 1790 1742 1752 0 -31.75(-1.78%)
Jan 18, 2011 1764 1798 1756 1784 0 +12.00(+0.68%)
Jan 14, 2011 1772 1772 1772 0 +6.60(+0.37%)
Jan 13, 2011 1749 1779 1742 1765 0 +16.46(+0.94%)
Jan 12, 2011 1747 1760 1729 1749 0 +17.37(+1.00%)
Jan 11, 2011 1736 1748 1715 1731 0 +0.47(+0.03%)
Jan 10, 2011 1714 1739 1696 1731 0 +8.37(+0.49%)
Jan 07, 2011 1739 1747 1708 1723 0 -8.89(-0.51%)
Jan 06, 2011 1733 1743 1715 1732 0 -0.99(-0.06%)
Jan 05, 2011 1728 1746 1717 1733 0 -1.29(-0.07%)
Jan 04, 2011 1751 1758 1714 1734 0 -13.73(-0.79%)
Jan 03, 2011 1735 1754 1729 1748 0 +26.06(+1.51%)
Dec 31, 2010 1720 1734 1713 1721 0 -1.66(-0.10%)
Dec 30, 2010 1722 1732 1713 1723 0 +2.46(+0.14%)
Dec 29, 2010 1715 1730 1712 1721 0 +10.05(+0.59%)
Dec 28, 2010 1720 1726 1700 1711 0 -1.47(-0.09%)
Dec 27, 2010 1712 1723 1703 1712 0 -6.60(-0.38%)
Dec 23, 2010 1726 1738 1703 1719 0 -9.33(-0.54%)
Dec 22, 2010 1715 1734 1708 1728 0 +14.73(+0.86%)
Dec 21, 2010 1692 1720 1686 1713 0 +21.46(+1.27%)
Dec 20, 2010 1693 1708 1679 1692 0 +7.29(+0.43%)
Dec 17, 2010 1672 1698 1655 1685 0 +12.66(+0.76%)
Dec 16, 2010 1666 1682 1653 1672 0 +10.83(+0.65%)
Dec 15, 2010 1664 1678 1650 1661 0 -9.62(-0.58%)
Dec 14, 2010 1664 1686 1651 1671 0 -6.51(-0.39%)
Dec 10, 2010 1678 1686 1659 1677 0 -0.23(-0.01%)
Dec 09, 2010 1689 1698 1658 1677 0 +7.39(+0.44%)
Dec 08, 2010 1676 1694 1652 1670 0 -5.28(-0.32%)
Dec 07, 2010 1695 1705 1668 1675 0 -3.97(-0.24%)
Dec 06, 2010 1659 1685 1642 1679 0 +14.01(+0.84%)
Dec 03, 2010 1664 1686 1635 1665 0 -5.71(-0.34%)
Dec 02, 2010 1653 1687 1644 1671 0 +21.39(+1.30%)
Dec 01, 2010 1651 1668 1631 1650 0 +28.00(+1.73%)
Nov 30, 2010 1597 1644 1587 1622 0 +6.07(+0.38%)
Nov 29, 2010 1603 1620 1579 1616 0 -2.09(-0.13%)
Nov 26, 2010 1610 1626 1599 1618 0 -16.90(-1.03%)
Nov 24, 2010 1609 1635 1635 1635 0 +38.79(+2.43%)
Nov 23, 2010 1606 1614 1585 1596 0 -31.89(-1.96%)
Nov 22, 2010 1625 1638 1606 1628 0 -5.28(-0.32%)
Nov 19, 2010 1618 1637 1601 1633 0 +9.34(+0.58%)
Nov 18, 2010 1614 1634 1606 1624 0 +27.26(+1.71%)
Nov 17, 2010 1594 1606 1579 1596 0 +3.18(+0.20%)
Nov 16, 2010 1614 1627 1581 1593 0 -40.26(-2.46%)
Nov 15, 2010 1636 1655 1622 1633 0 +11.60(+0.72%)
Nov 12, 2010 1629 1652 1611 1622 0 -23.48(-1.43%)
Nov 11, 2010 1634 1660 1622 1645 0 -7.46(-0.45%)
Nov 10, 2010 1629 1658 1618 1653 0 +27.02(+1.66%)
Nov 09, 2010 1653 1663 1619 1626 0 -20.56(-1.25%)
Nov 08, 2010 1650 1664 1630 1646 0 -8.47(-0.51%)
Nov 05, 2010 1678 1686 1644 1655 0 -16.61(-0.99%)
Nov 04, 2010 1679 1687 1659 1671 0 +14.64(+0.88%)
Nov 03, 2010 1651 1665 1625 1657 0 +3.52(+0.21%)
Nov 02, 2010 1667 1673 1636 1653 0 +1.81(+0.11%)
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.