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 (%)
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%)
Nov 01, 2018 2423 2483 2400 2451 0 +41.51(+1.72%)
Oct 31, 2018 2402 2438 2382 2409 0 +21.45(+0.90%)
Oct 30, 2018 2319 2397 2312 2388 0 +74.25(+3.21%)
Oct 29, 2018 2342 2376 2291 2314 0 -12.41(-0.53%)
Oct 26, 2018 2337 2372 2293 2326 0 -18.04(-0.77%)
Oct 24, 2018 2411 2436 2329 2344 0 -75.50(-3.12%)
Oct 23, 2018 2409 2434 2378 2420 0 -18.57(-0.76%)
Oct 22, 2018 2444 2473 2401 2438 0 -6.80(-0.28%)
Oct 19, 2018 2444 2473 2411 2445 0 +9.25(+0.38%)
Oct 18, 2018 2443 2469 2417 2436 0 -11.79(-0.48%)
Oct 17, 2018 2439 2467 2419 2448 0 +9.24(+0.38%)
Oct 16, 2018 2411 2449 2397 2438 0 +42.17(+1.76%)
Oct 15, 2018 2371 2419 2364 2396 0 +18.83(+0.79%)
Oct 12, 2018 2395 2403 2351 2377 0 +14.39(+0.61%)
Oct 11, 2018 2400 2416 2351 2363 0 -41.15(-1.71%)
Oct 10, 2018 2486 2490 2401 2404 0 -82.75(-3.33%)
Oct 09, 2018 2481 2522 2466 2487 0 -2.80(-0.11%)
Oct 08, 2018 2444 2502 2432 2490 0 +38.40(+1.57%)
Oct 05, 2018 2465 2485 2432 2451 0 -8.74(-0.36%)
Oct 04, 2018 2473 2490 2440 2460 0 -17.17(-0.69%)
Oct 03, 2018 2494 2504 2458 2477 0 -7.78(-0.31%)
Oct 02, 2018 2479 2509 2461 2485 0 +5.50(+0.22%)
Oct 01, 2018 2522 2533 2465 2479 0 -26.20(-1.05%)
Sep 28, 2018 2496 2526 2469 2506 0 +6.44(+0.26%)
Sep 27, 2018 2490 2513 2471 2499 0 +9.05(+0.36%)
Sep 26, 2018 2507 2531 2479 2490 0 -12.59(-0.50%)
Sep 25, 2018 2516 2526 2492 2503 0 -10.07(-0.40%)
Sep 24, 2018 2523 2541 2495 2513 0 -18.28(-0.72%)
Sep 21, 2018 2526 2553 2508 2531 0 +0.16(+0.01%)
Sep 20, 2018 2516 2544 2502 2531 0 +21.70(+0.86%)
Sep 19, 2018 2526 2542 2497 2509 0 -11.08(-0.44%)
Sep 18, 2018 2520 2545 2504 2520 0 +0.53(+0.02%)
Sep 17, 2018 2510 2540 2496 2520 0 +10.16(+0.40%)
Sep 14, 2018 2518 2530 2488 2510 0 -4.79(-0.19%)
Sep 13, 2018 2492 2537 2488 2514 0 +24.30(+0.98%)
Sep 12, 2018 2477 2509 2466 2490 0 +13.45(+0.54%)
Sep 11, 2018 2452 2491 2438 2477 0 +16.37(+0.67%)
Sep 10, 2018 2486 2494 2430 2460 0 -16.13(-0.65%)
Sep 07, 2018 2446 2509 2437 2476 0 +27.93(+1.14%)
Sep 06, 2018 2400 2482 2387 2449 0 +26.48(+1.09%)
Sep 05, 2018 2419 2446 2394 2422 0 +9.11(+0.38%)
Sep 04, 2018 2439 2443 2403 2413 0 -41.19(-1.68%)
Aug 31, 2018 2454 2454 2454 2454 0 +4.46(+0.18%)
Aug 30, 2018 2478 2489 2434 2450 0 -41.59(-1.67%)
Aug 29, 2018 2483 2509 2457 2491 0 +13.35(+0.54%)
Aug 28, 2018 2502 2509 2465 2478 0 -18.87(-0.76%)
Aug 27, 2018 2478 2517 2474 2497 0 +26.03(+1.05%)
Aug 24, 2018 2463 2485 2456 2471 0 +11.88(+0.48%)
Aug 23, 2018 2471 2486 2452 2459 0 -22.09(-0.89%)
Aug 22, 2018 2498 2508 2470 2481 0 -16.80(-0.67%)
Aug 21, 2018 2486 2518 2469 2498 0 +12.94(+0.52%)
Aug 20, 2018 2476 2496 2467 2485 0 +11.58(+0.47%)
Aug 17, 2018 2469 2491 2449 2473 0 +5.47(+0.22%)
Aug 16, 2018 2455 2483 2450 2468 0 +20.96(+0.86%)
Aug 15, 2018 2432 2463 2411 2447 0 -1.03(-0.04%)
Aug 14, 2018 2439 2461 2432 2448 0 +22.77(+0.94%)
Aug 13, 2018 2436 2454 2412 2425 0 -8.86(-0.36%)
Aug 10, 2018 2451 2463 2416 2434 0 -37.44(-1.51%)
Aug 09, 2018 2514 2551 2444 2471 0 -13.48(-0.54%)
Aug 08, 2018 2474 2499 2455 2485 0 +17.86(+0.72%)
Aug 07, 2018 2467 2492 2450 2467 0 +9.10(+0.37%)
Aug 06, 2018 2460 2477 2436 2458 0 -2.74(-0.11%)
Aug 03, 2018 2436 2469 2414 2461 0 +17.05(+0.70%)
Aug 02, 2018 2435 2454 2409 2444 0 -1.41(-0.06%)
Aug 01, 2018 2447 2462 2419 2445 0 -3.98(-0.16%)
Jul 31, 2018 2428 2466 2406 2449 0 +27.27(+1.13%)
Jul 30, 2018 2446 2468 2403 2422 0 -33.56(-1.37%)
Jul 27, 2018 2525 2529 2431 2455 0 -60.27(-2.40%)
Jul 26, 2018 2514 2554 2505 2516 0 +4.42(+0.18%)
Jul 25, 2018 2504 2522 2488 2511 0 +13.90(+0.56%)
Jul 24, 2018 2518 2526 2485 2497 0 -9.53(-0.38%)
Jul 23, 2018 2519 2528 2497 2507 0 -13.95(-0.55%)
Jul 20, 2018 2539 2547 2495 2521 0 -10.26(-0.41%)
Jul 19, 2018 2568 2582 2506 2531 0 -38.44(-1.50%)
Jul 18, 2018 2564 2589 2549 2569 0 +4.65(+0.18%)
Jul 17, 2018 2575 2599 2554 2565 0 -19.16(-0.74%)
Jul 16, 2018 2577 2611 2548 2584 0 +1.89(+0.07%)
Jul 13, 2018 2587 2597 2564 2582 0 -6.20(-0.24%)
Jul 12, 2018 2591 2609 2564 2588 0 +10.86(+0.42%)
Jul 11, 2018 2543 2611 2529 2577 0 +23.83(+0.93%)
Jul 10, 2018 2538 2572 2520 2554 0 +29.07(+1.15%)
Jul 09, 2018 2527 2542 2495 2524 0 +4.84(+0.19%)
Jul 06, 2018 2474 2528 2470 2520 0 +48.56(+1.97%)
Jul 05, 2018 2445 2479 2431 2471 0 +45.18(+1.86%)
Jul 03, 2018 2426 2426 2426 2426 0 +2.22(+0.09%)
Jul 02, 2018 2428 2440 2401 2424 0 -18.52(-0.76%)
Jun 29, 2018 2442 2465 2419 2442 0 +10.38(+0.43%)
Jun 28, 2018 2422 2447 2394 2432 0 +14.47(+0.60%)
Jun 27, 2018 2422 2450 2405 2417 0 -0.59(-0.02%)
Jun 26, 2018 2405 2433 2381 2418 0 +14.14(+0.59%)
Jun 25, 2018 2423 2436 2377 2404 0 -12.19(-0.50%)
Jun 22, 2018 2406 2428 2390 2416 0 +21.94(+0.92%)
Jun 21, 2018 2426 2447 2385 2394 0 -53.37(-2.18%)
Jun 20, 2018 2417 2460 2408 2447 0 +51.39(+2.14%)
Jun 19, 2018 2386 2418 2370 2396 0 -6.81(-0.28%)
Jun 18, 2018 2351 2423 2340 2403 0 -2.32(-0.10%)
Jun 15, 2018 2405 2417 2388 2405 0 +11.08(+0.46%)
Jun 14, 2018 2371 2406 2362 2394 0 +33.24(+1.41%)
Jun 13, 2018 2358 2393 2342 2361 0 +36.02(+1.55%)
Jun 12, 2018 2327 2337 2308 2325 0 +5.80(+0.25%)
Jun 11, 2018 2296 2340 2290 2319 0 +20.87(+0.91%)
Jun 08, 2018 2282 2307 2269 2298 0 +8.88(+0.39%)
Jun 07, 2018 2277 2314 2269 2289 0 +16.89(+0.74%)
Jun 06, 2018 2263 2284 2238 2272 0 +18.59(+0.82%)
Jun 05, 2018 2259 2271 2236 2254 0 -2.36(-0.10%)
Jun 04, 2018 2258 2267 2240 2256 0 +6.55(+0.29%)
Jun 01, 2018 2254 2274 2232 2250 0 +5.29(+0.24%)
May 31, 2018 2266 2271 2220 2244 0 -28.50(-1.25%)
May 30, 2018 2266 2293 2241 2273 0 +18.93(+0.84%)
May 29, 2018 2278 2289 2243 2254 0 -43.84(-1.91%)
May 25, 2018 2298 2298 2298 2298 0 +1.75(+0.08%)
May 24, 2018 2313 2322 2274 2296 0 -17.92(-0.77%)
May 23, 2018 2326 2339 2288 2314 0 -25.31(-1.08%)
May 22, 2018 2339 2364 2320 2339 0 +4.13(+0.18%)
May 21, 2018 2347 2357 2323 2335 0 +0.50(+0.02%)
May 18, 2018 2323 2355 2308 2335 0 +6.33(+0.27%)
May 17, 2018 2364 2381 2294 2328 0 -47.53(-2.00%)
May 16, 2018 2377 2393 2346 2376 0 +7.85(+0.33%)
May 15, 2018 2365 2394 2340 2368 0 +4.22(+0.18%)
May 14, 2018 2361 2412 2338 2364 0 +13.13(+0.56%)
May 11, 2018 2342 2362 2328 2351 0 +7.15(+0.31%)
May 10, 2018 2327 2352 2313 2343 0 +26.70(+1.15%)
May 09, 2018 2281 2337 2272 2317 0 +42.13(+1.85%)
May 08, 2018 2297 2317 2251 2275 0 -22.85(-0.99%)
May 07, 2018 2306 2323 2272 2297 0 -7.72(-0.33%)
May 04, 2018 2234 2314 2219 2305 0 +84.28(+3.79%)
May 03, 2018 2235 2245 2192 2221 0 -18.18(-0.81%)
May 02, 2018 2266 2288 2233 2239 0 -27.64(-1.22%)
May 01, 2018 2257 2280 2228 2267 0 +7.62(+0.34%)
Apr 30, 2018 2280 2289 2251 2259 0 -15.55(-0.68%)
Apr 27, 2018 2276 2312 2246 2275 0 +6.99(+0.31%)
Apr 26, 2018 2282 2307 2255 2268 0 -12.45(-0.55%)
Apr 25, 2018 2266 2296 2253 2280 0 +8.27(+0.36%)
Apr 24, 2018 2285 2304 2260 2272 0 -4.00(-0.18%)
Apr 23, 2018 2283 2301 2263 2276 0 -3.88(-0.17%)
Apr 20, 2018 2309 2323 2249 2280 0 +2.81(+0.12%)
Apr 19, 2018 2277 2311 2256 2277 0 +1.27(+0.06%)
Apr 18, 2018 2276 2302 2269 2276 0 +3.73(+0.16%)
Apr 17, 2018 2272 2296 2248 2272 0 +6.72(+0.30%)
Apr 16, 2018 2239 2277 2223 2265 0 +34.27(+1.54%)
Apr 13, 2018 2237 2267 2217 2231 0 -0.74(-0.03%)
Apr 12, 2018 2257 2269 2213 2232 0 -21.13(-0.94%)
Apr 11, 2018 2260 2289 2224 2253 0 -18.81(-0.83%)
Apr 10, 2018 2313 2319 2263 2272 0 -28.66(-1.25%)
Apr 09, 2018 2310 2330 2289 2300 0 -7.86(-0.34%)
Apr 06, 2018 2292 2336 2268 2308 0 +7.18(+0.31%)
Apr 05, 2018 2292 2324 2258 2301 0 +8.91(+0.39%)
Apr 04, 2018 2215 2299 2197 2292 0 +52.97(+2.37%)
Apr 03, 2018 2215 2260 2189 2239 0 +44.60(+2.03%)
Apr 02, 2018 2219 2231 2176 2194 0 -28.42(-1.28%)
Mar 29, 2018 2223 2223 2223 2223 0 +4.81(+0.22%)
Mar 28, 2018 2228 2256 2196 2218 0 -6.58(-0.30%)
Mar 27, 2018 2208 2247 2192 2225 0 +24.77(+1.13%)
Mar 26, 2018 2169 2205 2137 2200 0 +51.96(+2.42%)
Mar 23, 2018 2185 2207 2136 2148 0 -32.01(-1.47%)
Mar 22, 2018 2177 2210 2158 2180 0 -12.35(-0.56%)
Mar 21, 2018 2182 2212 2162 2192 0 +14.83(+0.68%)
Mar 20, 2018 2209 2220 2166 2177 0 -26.01(-1.18%)
Mar 19, 2018 2221 2231 2181 2203 0 -21.24(-0.95%)
Mar 16, 2018 2233 2253 2221 2225 0 -10.39(-0.46%)
Mar 15, 2018 2263 2271 2225 2235 0 -24.49(-1.08%)
Mar 14, 2018 2279 2290 2250 2260 0 -12.96(-0.57%)
Mar 13, 2018 2298 2306 2268 2272 0 -29.64(-1.29%)
Mar 12, 2018 2305 2323 2293 2302 0 -1.09(-0.05%)
Mar 09, 2018 2314 2327 2256 2303 0 -2.76(-0.12%)
Mar 08, 2018 2294 2318 2287 2306 0 +11.68(+0.51%)
Mar 07, 2018 2295 2298 2273 2294 0 -21.74(-0.94%)
Mar 06, 2018 2319 2341 2286 2316 0 +4.00(+0.17%)
Mar 05, 2018 2304 2333 2292 2312 0 -7.83(-0.34%)
Mar 02, 2018 2268 2330 2260 2320 0 +38.56(+1.69%)
Mar 01, 2018 2305 2317 2258 2281 0 -24.18(-1.05%)
Feb 28, 2018 2360 2371 2296 2305 0 -61.64(-2.60%)
Feb 27, 2018 2426 2437 2358 2367 0 -50.20(-2.08%)
Feb 26, 2018 2406 2428 2383 2417 0 +16.89(+0.70%)
Feb 23, 2018 2396 2422 2369 2400 0 +17.00(+0.71%)
Feb 22, 2018 2389 2400 2375 2383 0 -22.53(-0.94%)
Feb 21, 2018 2436 2461 2393 2406 0 -31.20(-1.28%)
Feb 20, 2018 2418 2460 2405 2437 0 +7.26(+0.30%)
Feb 16, 2018 2430 2430 2430 2430 0 -30.88(-1.25%)
Feb 15, 2018 2440 2479 2419 2461 0 +32.04(+1.32%)
Feb 14, 2018 2390 2440 2377 2429 0 +25.06(+1.04%)
Feb 13, 2018 2400 2411 2391 2404 0 +28.22(+1.19%)
Feb 12, 2018 2367 2396 2351 2375 0 +23.31(+0.99%)
Feb 09, 2018 2345 2373 2285 2352 0 +22.47(+0.96%)
Feb 08, 2018 2410 2428 2327 2330 0 -73.30(-3.05%)
Feb 07, 2018 2425 2447 2394 2403 0 -21.15(-0.87%)
Feb 06, 2018 2380 2451 2356 2424 0 -11.09(-0.46%)
Feb 05, 2018 2481 2496 2419 2435 0 -55.63(-2.23%)
Feb 02, 2018 2573 2574 2484 2491 0 -89.54(-3.47%)
Feb 01, 2018 2553 2594 2536 2580 0 +24.59(+0.96%)
Jan 31, 2018 2579 2600 2533 2556 0 -12.07(-0.47%)
Jan 30, 2018 2573 2590 2561 2568 0 -11.69(-0.45%)
Jan 29, 2018 2605 2621 2568 2580 0 -41.04(-1.57%)
Jan 26, 2018 2600 2632 2543 2621 0 +16.52(+0.63%)
Jan 25, 2018 2618 2638 2582 2604 0 -11.28(-0.43%)
Jan 24, 2018 2599 2637 2570 2615 0 +26.21(+1.01%)
Jan 23, 2018 2603 2623 2568 2589 0 -18.80(-0.72%)
Jan 22, 2018 2581 2612 2561 2608 0 +20.17(+0.78%)
Jan 19, 2018 2620 2641 2576 2588 0 -34.91(-1.33%)
Jan 18, 2018 2597 2651 2585 2623 0 +33.93(+1.31%)
Jan 17, 2018 2591 2632 2556 2589 0 +3.37(+0.13%)
Jan 16, 2018 2583 2621 2559 2585 0 +13.61(+0.53%)
Jan 12, 2018 2572 2572 2572 2572 0 +21.87(+0.86%)
Jan 11, 2018 2528 2559 2519 2550 0 +26.80(+1.06%)
Jan 10, 2018 2519 2553 2498 2523 0 +10.58(+0.42%)
Jan 09, 2018 2534 2554 2504 2513 0 -21.95(-0.87%)
Jan 08, 2018 2553 2566 2517 2534 0 -5.61(-0.22%)
Jan 05, 2018 2546 2561 2525 2540 0 +1.21(+0.05%)
Jan 04, 2018 2581 2588 2520 2539 0 -31.57(-1.23%)
Jan 03, 2018 2576 2587 2549 2570 0 -6.30(-0.24%)
Jan 02, 2018 2564 2605 2547 2577 0 +3.89(+0.15%)
Dec 29, 2017 2573 2573 2573 2573 0 -7.02(-0.27%)
Dec 28, 2017 2583 2593 2559 2580 0 +0.86(+0.03%)
Dec 27, 2017 2599 2605 2569 2579 0 -14.87(-0.57%)
Dec 26, 2017 2584 2610 2576 2594 0 +1.09(+0.04%)
Dec 22, 2017 2599 2611 2576 2593 0 -11.13(-0.43%)
Dec 21, 2017 2604 2623 2587 2604 0 +8.13(+0.31%)
Dec 20, 2017 2588 2615 2556 2596 0 +18.09(+0.70%)
Dec 19, 2017 2564 2600 2549 2578 0 +11.29(+0.44%)
Dec 18, 2017 2578 2595 2540 2566 0 +6.65(+0.26%)
Dec 15, 2017 2567 2588 2536 2560 0 +5.37(+0.21%)
Dec 14, 2017 2544 2570 2527 2554 0 +26.45(+1.05%)
Dec 13, 2017 2530 2550 2511 2528 0 +0.21(+0.01%)
Dec 12, 2017 2525 2536 2504 2528 0 +8.41(+0.33%)
Dec 11, 2017 2529 2535 2502 2519 0 -0.86(-0.03%)
Dec 08, 2017 2529 2542 2485 2520 0 -3.98(-0.16%)
Dec 07, 2017 2523 2550 2508 2524 0 -5.59(-0.22%)
Dec 06, 2017 2541 2565 2514 2530 0 -11.32(-0.45%)
Dec 05, 2017 2584 2598 2531 2541 0 -38.15(-1.48%)
Dec 04, 2017 2540 2597 2522 2579 0 +58.08(+2.30%)
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.