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, 2017 2594 2602 2559 2569 0 -22.61(-0.87%)
Oct 30, 2017 2600 2621 2583 2592 0 -13.25(-0.51%)
Oct 27, 2017 2638 2647 2553 2605 0 -35.14(-1.33%)
Oct 26, 2017 2640 2669 2623 2640 0 +4.08(+0.15%)
Oct 25, 2017 2638 2657 2613 2636 0 -0.57(-0.02%)
Oct 24, 2017 2645 2667 2624 2637 0 -11.13(-0.42%)
Oct 23, 2017 2674 2680 2640 2648 0 -23.75(-0.89%)
Oct 20, 2017 2654 2687 2642 2672 0 +27.47(+1.04%)
Oct 19, 2017 2639 2666 2605 2644 0 +2.31(+0.09%)
Oct 18, 2017 2645 2671 2622 2642 0 +0.26(+0.01%)
Oct 17, 2017 2632 2656 2614 2642 0 +7.79(+0.30%)
Oct 16, 2017 2642 2662 2613 2634 0 -5.78(-0.22%)
Oct 13, 2017 2614 2652 2601 2640 0 +27.67(+1.06%)
Oct 12, 2017 2627 2644 2602 2612 0 -28.31(-1.07%)
Oct 11, 2017 2631 2648 2609 2640 0 +5.38(+0.20%)
Oct 10, 2017 2636 2664 2611 2635 0 +6.03(+0.23%)
Oct 09, 2017 2652 2661 2620 2629 0 -26.94(-1.01%)
Oct 06, 2017 2666 2678 2632 2656 0 -16.06(-0.60%)
Oct 05, 2017 2690 2708 2659 2672 0 -20.24(-0.75%)
Oct 04, 2017 2669 2705 2659 2692 0 +24.30(+0.91%)
Oct 03, 2017 2657 2679 2645 2668 0 +10.13(+0.38%)
Oct 02, 2017 2664 2682 2633 2658 0 +0.97(+0.04%)
Sep 29, 2017 2633 2671 2621 2657 0 +24.48(+0.93%)
Sep 28, 2017 2640 2662 2612 2632 0 -14.82(-0.56%)
Sep 27, 2017 2650 2673 2623 2647 0 +2.18(+0.08%)
Sep 26, 2017 2682 2691 2632 2645 0 -37.33(-1.39%)
Sep 25, 2017 2669 2702 2659 2682 0 +11.31(+0.42%)
Sep 22, 2017 2675 2691 2648 2671 0 -0.81(-0.03%)
Sep 21, 2017 2671 2684 2653 2672 0 -3.91(-0.15%)
Sep 20, 2017 2679 2702 2658 2675 0 -1.96(-0.07%)
Sep 19, 2017 2654 2694 2638 2677 0 +26.16(+0.99%)
Sep 18, 2017 2650 2676 2627 2651 0 +3.02(+0.11%)
Sep 15, 2017 2639 2665 2632 2648 0 +8.12(+0.31%)
Sep 14, 2017 2686 2693 2618 2640 0 -64.06(-2.37%)
Sep 13, 2017 2692 2724 2669 2704 0 +14.82(+0.55%)
Sep 12, 2017 2675 2709 2661 2689 0 +15.20(+0.57%)
Sep 11, 2017 2707 2715 2661 2674 0 -16.92(-0.63%)
Sep 08, 2017 2693 2711 2657 2691 0 -6.07(-0.23%)
Sep 07, 2017 2726 2744 2668 2697 0 -27.22(-1.00%)
Sep 06, 2017 2749 2768 2708 2724 0 -20.75(-0.76%)
Sep 05, 2017 2774 2786 2730 2745 0 -33.46(-1.20%)
Sep 01, 2017 2789 2803 2766 2779 0 +1.84(+0.07%)
Aug 31, 2017 2793 2809 2756 2777 0 -13.78(-0.49%)
Aug 30, 2017 2758 2804 2742 2791 0 +30.94(+1.12%)
Aug 29, 2017 2752 2774 2742 2760 0 -7.19(-0.26%)
Aug 28, 2017 2787 2798 2757 2767 0 -14.33(-0.52%)
Aug 25, 2017 2780 2807 2761 2781 0 +6.33(+0.23%)
Aug 24, 2017 2785 2800 2761 2775 0 -2.38(-0.09%)
Aug 23, 2017 2763 2795 2746 2777 0 -4.55(-0.16%)
Aug 22, 2017 2773 2802 2762 2782 0 +10.29(+0.37%)
Aug 21, 2017 2761 2783 2749 2771 0 +14.17(+0.51%)
Aug 18, 2017 2776 2785 2743 2757 0 -14.94(-0.54%)
Aug 17, 2017 2801 2819 2768 2772 0 -33.06(-1.18%)
Aug 16, 2017 2802 2819 2778 2805 0 +7.42(+0.27%)
Aug 15, 2017 2799 2814 2774 2798 0 +1.99(+0.07%)
Aug 14, 2017 2819 2838 2790 2796 0 -8.60(-0.31%)
Aug 11, 2017 2779 2823 2776 2804 0 +11.74(+0.42%)
Aug 10, 2017 2784 2812 2761 2793 0 -0.54(-0.02%)
Aug 09, 2017 2789 2808 2732 2793 0 -17.37(-0.62%)
Aug 08, 2017 2815 2846 2776 2811 0 +19.23(+0.69%)
Aug 07, 2017 2775 2803 2755 2791 0 +15.69(+0.57%)
Aug 04, 2017 2801 2811 2763 2776 0 -30.00(-1.07%)
Aug 03, 2017 2817 2840 2789 2806 0 -21.61(-0.76%)
Aug 02, 2017 2864 2874 2801 2827 0 -50.56(-1.76%)
Aug 01, 2017 2864 2894 2846 2878 0 +26.04(+0.91%)
Jul 31, 2017 2881 2890 2828 2852 0 -29.53(-1.02%)
Jul 28, 2017 2867 2891 2856 2881 0 +9.14(+0.32%)
Jul 27, 2017 2886 2922 2850 2872 0 -1.83(-0.06%)
Jul 26, 2017 2861 2892 2846 2874 0 +22.56(+0.79%)
Jul 25, 2017 2867 2877 2837 2851 0 -12.82(-0.45%)
Jul 24, 2017 2847 2876 2825 2864 0 +20.09(+0.71%)
Jul 21, 2017 2828 2853 2806 2844 0 +17.88(+0.63%)
Jul 20, 2017 2808 2851 2795 2826 0 +31.74(+1.14%)
Jul 19, 2017 2786 2834 2763 2795 0 +27.52(+0.99%)
Jul 18, 2017 2770 2781 2739 2767 0 -0.91(-0.03%)
Jul 17, 2017 2757 2778 2734 2768 0 +16.75(+0.61%)
Jul 14, 2017 2734 2776 2712 2751 0 +29.06(+1.07%)
Jul 13, 2017 2714 2741 2693 2722 0 +8.41(+0.31%)
Jul 12, 2017 2731 2767 2689 2714 0 -3.01(-0.11%)
Jul 11, 2017 2681 2737 2655 2717 0 +10.30(+0.38%)
Jul 10, 2017 2662 2725 2654 2706 0 +46.76(+1.76%)
Jul 07, 2017 2647 2673 2628 2660 0 +19.74(+0.75%)
Jul 06, 2017 2656 2669 2627 2640 0 -23.17(-0.87%)
Jul 05, 2017 2666 2687 2642 2663 0 -13.87(-0.52%)
Jul 03, 2017 2675 2695 2661 2677 0 +16.72(+0.63%)
Jun 30, 2017 2674 2687 2636 2660 0 -3.33(-0.13%)
Jun 29, 2017 2723 2730 2645 2664 0 -64.81(-2.38%)
Jun 28, 2017 2695 2735 2688 2728 0 +48.59(+1.81%)
Jun 27, 2017 2692 2711 2672 2680 0 -16.01(-0.59%)
Jun 26, 2017 2669 2709 2664 2696 0 +35.75(+1.34%)
Jun 23, 2017 2618 2668 2606 2660 0 +37.02(+1.41%)
Jun 22, 2017 2614 2646 2599 2623 0 +10.50(+0.40%)
Jun 21, 2017 2589 2635 2565 2613 0 +21.70(+0.84%)
Jun 20, 2017 2639 2647 2586 2591 0 -57.06(-2.15%)
Jun 19, 2017 2653 2673 2620 2648 0 -0.93(-0.04%)
Jun 16, 2017 2641 2662 2614 2649 0 +11.35(+0.43%)
Jun 15, 2017 2621 2654 2592 2638 0 +4.49(+0.17%)
Jun 14, 2017 2657 2668 2617 2633 0 -20.05(-0.76%)
Jun 13, 2017 2658 2672 2635 2653 0 +0.62(+0.02%)
Jun 12, 2017 2605 2670 2599 2652 0 +48.24(+1.85%)
Jun 09, 2017 2585 2611 2570 2604 0 +18.18(+0.70%)
Jun 08, 2017 2592 2609 2566 2586 0 -22.49(-0.86%)
Jun 07, 2017 2608 2634 2589 2609 0 +1.49(+0.06%)
Jun 06, 2017 2595 2626 2582 2607 0 +5.74(+0.22%)
Jun 05, 2017 2604 2619 2573 2601 0 -9.26(-0.35%)
Jun 02, 2017 2614 2632 2596 2611 0 -1.12(-0.04%)
Jun 01, 2017 2596 2632 2585 2612 0 +18.48(+0.71%)
May 31, 2017 2615 2625 2581 2593 0 -20.30(-0.78%)
May 30, 2017 2617 2640 2599 2614 0 -16.16(-0.61%)
May 26, 2017 2617 2635 2604 2630 0 +9.34(+0.36%)
May 25, 2017 2635 2650 2609 2620 0 -10.43(-0.40%)
May 24, 2017 2604 2639 2597 2631 0 +31.51(+1.21%)
May 23, 2017 2607 2619 2587 2599 0 -6.69(-0.26%)
May 22, 2017 2595 2617 2582 2606 0 +15.64(+0.60%)
May 19, 2017 2552 2600 2524 2590 0 +30.87(+1.21%)
May 18, 2017 2551 2582 2535 2559 0 +4.84(+0.19%)
May 17, 2017 2585 2593 2545 2555 0 -40.22(-1.55%)
May 16, 2017 2632 2637 2581 2595 0 -29.62(-1.13%)
May 15, 2017 2623 2639 2606 2624 0 +6.28(+0.24%)
May 12, 2017 2630 2646 2603 2618 0 -12.06(-0.46%)
May 11, 2017 2628 2648 2603 2630 0 -8.14(-0.31%)
May 10, 2017 2650 2659 2614 2638 0 -16.17(-0.61%)
May 09, 2017 2651 2667 2614 2655 0 +7.33(+0.28%)
May 08, 2017 2693 2707 2624 2647 0 -32.42(-1.21%)
May 05, 2017 2659 2705 2640 2680 0 +45.19(+1.72%)
May 04, 2017 2645 2667 2582 2634 0 -14.06(-0.53%)
May 03, 2017 2702 2725 2618 2648 0 -53.35(-1.97%)
May 02, 2017 2718 2734 2682 2702 0 -13.99(-0.52%)
May 01, 2017 2722 2737 2689 2716 0 -1.05(-0.04%)
Apr 28, 2017 2723 2735 2699 2717 0 -5.64(-0.21%)
Apr 27, 2017 2754 2761 2693 2722 0 -35.82(-1.30%)
Apr 26, 2017 2765 2794 2723 2758 0 +5.90(+0.21%)
Apr 25, 2017 2736 2768 2713 2752 0 +14.40(+0.53%)
Apr 24, 2017 2771 2780 2716 2738 0 -3.48(-0.13%)
Apr 21, 2017 2781 2790 2726 2742 0 -42.49(-1.53%)
Apr 20, 2017 2802 2813 2768 2784 0 -6.57(-0.24%)
Apr 19, 2017 2797 2834 2771 2791 0 +11.36(+0.41%)
Apr 18, 2017 2746 2795 2734 2779 0 +22.39(+0.81%)
Apr 17, 2017 2741 2768 2733 2757 0 +28.25(+1.04%)
Apr 13, 2017 2750 2765 2725 2729 0 -19.23(-0.70%)
Apr 12, 2017 2758 2778 2724 2748 0 -11.12(-0.40%)
Apr 11, 2017 2764 2773 2733 2759 0 -4.26(-0.15%)
Apr 10, 2017 2767 2785 2750 2763 0 +0.36(+0.01%)
Apr 07, 2017 2754 2777 2738 2763 0 +6.25(+0.23%)
Apr 06, 2017 2762 2773 2731 2757 0 -1.57(-0.06%)
Apr 05, 2017 2763 2784 2742 2758 0 -8.52(-0.31%)
Apr 04, 2017 2737 2774 2722 2767 0 +21.01(+0.77%)
Apr 03, 2017 2767 2783 2733 2746 0 -25.99(-0.94%)
Mar 31, 2017 2766 2785 2750 2772 0 -3.67(-0.13%)
Mar 30, 2017 2737 2786 2733 2775 0 +33.91(+1.24%)
Mar 29, 2017 2731 2751 2709 2741 0 +9.44(+0.35%)
Mar 28, 2017 2727 2753 2709 2732 0 -0.18(-0.01%)
Mar 27, 2017 2689 2742 2676 2732 0 +26.68(+0.99%)
Mar 24, 2017 2694 2724 2686 2705 0 +11.90(+0.44%)
Mar 23, 2017 2678 2715 2669 2694 0 +15.27(+0.57%)
Mar 22, 2017 2676 2694 2649 2678 0 +6.46(+0.24%)
Mar 21, 2017 2714 2734 2666 2672 0 -29.45(-1.09%)
Mar 20, 2017 2708 2726 2684 2701 0 -3.22(-0.12%)
Mar 17, 2017 2722 2733 2693 2704 0 -14.10(-0.52%)
Mar 16, 2017 2721 2750 2691 2719 0 +2.60(+0.10%)
Mar 15, 2017 2712 2735 2681 2716 0 +16.07(+0.60%)
Mar 14, 2017 2688 2715 2677 2700 0 +0.24(+0.01%)
Mar 13, 2017 2699 2724 2687 2700 0 +9.62(+0.36%)
Mar 10, 2017 2717 2722 2671 2690 0 -9.06(-0.34%)
Mar 09, 2017 2692 2722 2673 2699 0 -10.69(-0.39%)
Mar 08, 2017 2705 2733 2688 2710 0 -12.34(-0.45%)
Mar 07, 2017 2719 2740 2704 2722 0 -5.72(-0.21%)
Mar 06, 2017 2709 2747 2687 2728 0 +11.24(+0.41%)
Mar 03, 2017 2686 2732 2670 2717 0 +32.05(+1.19%)
Mar 02, 2017 2696 2706 2667 2685 0 -16.37(-0.61%)
Mar 01, 2017 2677 2722 2655 2701 0 +39.97(+1.50%)
Feb 28, 2017 2701 2715 2651 2661 0 -59.98(-2.20%)
Feb 27, 2017 2731 2745 2698 2721 0 -3.01(-0.11%)
Feb 24, 2017 2692 2736 2674 2724 0 +20.41(+0.75%)
Feb 23, 2017 2684 2738 2650 2704 0 +38.14(+1.43%)
Feb 22, 2017 2673 2701 2642 2665 0 -0.80(-0.03%)
Feb 21, 2017 2626 2682 2618 2666 0 +37.17(+1.41%)
Feb 17, 2017 2629 2629 2629 2629 0 +12.08(+0.46%)
Feb 16, 2017 2608 2633 2578 2617 0 +7.75(+0.30%)
Feb 15, 2017 2597 2625 2587 2609 0 +10.76(+0.41%)
Feb 14, 2017 2600 2617 2569 2598 0 -8.41(-0.32%)
Feb 13, 2017 2604 2622 2585 2607 0 +12.17(+0.47%)
Feb 10, 2017 2589 2616 2573 2595 0 +13.56(+0.53%)
Feb 09, 2017 2555 2590 2544 2581 0 +31.73(+1.24%)
Feb 08, 2017 2566 2574 2529 2549 0 -15.32(-0.60%)
Feb 07, 2017 2565 2582 2546 2565 0 -1.48(-0.06%)
Feb 06, 2017 2555 2582 2545 2566 0 +7.62(+0.30%)
Feb 03, 2017 2564 2576 2545 2559 0 +2.79(+0.11%)
Feb 02, 2017 2568 2591 2548 2556 0 -11.70(-0.46%)
Feb 01, 2017 2578 2595 2549 2568 0 -2.79(-0.11%)
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.