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 (%)
Dec 31, 2009 1395 1395 1395 0 -6.90(-0.49%)
Dec 30, 2009 1397 1414 1382 1402 0 -4.91(-0.35%)
Dec 29, 2009 1397 1422 1388 1407 0 +23.85(+1.72%)
Dec 28, 2009 1392 1396 1375 1383 0 -2.75(-0.20%)
Dec 24, 2009 1382 1397 1376 1386 0 +4.22(+0.31%)
Dec 23, 2009 1380 1393 1361 1382 0 +10.40(+0.76%)
Dec 22, 2009 1367 1383 1358 1372 0 +7.00(+0.51%)
Dec 21, 2009 1360 1395 1347 1365 0 +18.13(+1.35%)
Dec 18, 2009 1342 1363 1314 1346 0 +1.36(+0.10%)
Dec 17, 2009 1362 1375 1339 1345 0 -35.30(-2.56%)
Dec 16, 2009 1376 1400 1364 1380 0 +14.25(+1.04%)
Dec 15, 2009 1350 1385 1335 1366 0 +8.05(+0.59%)
Dec 14, 2009 1368 1379 1349 1358 0 -14.54(-1.06%)
Dec 11, 2009 1405 1411 1358 1373 0 -37.76(-2.68%)
Dec 10, 2009 1404 1429 1400 1410 0 +1.88(+0.13%)
Dec 09, 2009 1406 1423 1377 1408 0 -2.62(-0.19%)
Dec 08, 2009 1412 1436 1395 1411 0 -14.39(-1.01%)
Dec 07, 2009 1393 1443 1390 1426 0 +25.85(+1.85%)
Dec 04, 2009 1393 1422 1373 1400 0 +27.60(+2.01%)
Dec 03, 2009 1377 1398 1363 1372 0 -6.72(-0.49%)
Dec 02, 2009 1376 1398 1367 1379 0 -5.25(-0.38%)
Dec 01, 2009 1358 1399 1352 1384 0 +39.44(+2.93%)
Nov 30, 2009 1349 1365 1330 1345 0 -9.53(-0.70%)
Nov 27, 2009 1336 1369 1318 1354 0 -36.37(-2.62%)
Nov 25, 2009 1390 1390 1390 0 +24.44(+1.79%)
Nov 24, 2009 1366 1378 1346 1366 0 +0.46(+0.03%)
Nov 23, 2009 1378 1397 1354 1366 0 +9.94(+0.73%)
Nov 20, 2009 1376 1384 1343 1356 0 -35.65(-2.56%)
Nov 19, 2009 1397 1404 1369 1391 0 -15.41(-1.10%)
Nov 18, 2009 1424 1429 1395 1407 0 -19.87(-1.39%)
Nov 17, 2009 1439 1460 1407 1427 0 -23.96(-1.65%)
Nov 16, 2009 1407 1457 1403 1451 0 +55.09(+3.95%)
Nov 13, 2009 1393 1410 1378 1395 0 +9.94(+0.72%)
Nov 12, 2009 1403 1418 1375 1386 0 -22.88(-1.62%)
Nov 11, 2009 1410 1425 1388 1408 0 +15.48(+1.11%)
Nov 10, 2009 1386 1412 1374 1393 0 -9.69(-0.69%)
Nov 09, 2009 1373 1412 1366 1403 0 +45.88(+3.38%)
Nov 06, 2009 1350 1370 1332 1357 0 +9.17(+0.68%)
Nov 05, 2009 1330 1382 1320 1348 0 +24.07(+1.82%)
Nov 04, 2009 1324 1358 1313 1323 0 +8.45(+0.64%)
Nov 03, 2009 1296 1321 1281 1315 0 -3.99(-0.30%)
Nov 02, 2009 1298 1330 1282 1319 0 +24.43(+1.89%)
Oct 30, 2009 1338 1374 1281 1295 0 -41.13(-3.08%)
Oct 29, 2009 1298 1350 1285 1336 0 +55.33(+4.32%)
Oct 28, 2009 1324 1331 1263 1280 0 -43.43(-3.28%)
Oct 27, 2009 1348 1365 1305 1324 0 +3.46(+0.26%)
Oct 26, 2009 1334 1366 1307 1320 0 -12.32(-0.92%)
Oct 23, 2009 1339 1350 1326 1333 0 -24.87(-1.83%)
Oct 22, 2009 1347 1366 1325 1358 0 +16.03(+1.19%)
Oct 21, 2009 1337 1384 1301 1342 0 +10.34(+0.78%)
Oct 20, 2009 1316 1342 1313 1331 0 +8.82(+0.67%)
Oct 19, 2009 1299 1331 1284 1322 0 +29.73(+2.30%)
Oct 16, 2009 1291 1308 1273 1293 0 -8.42(-0.65%)
Oct 15, 2009 1268 1312 1262 1301 0 +16.73(+1.30%)
Oct 14, 2009 1282 1306 1256 1284 0 +7.80(+0.61%)
Oct 13, 2009 1275 1290 1259 1277 0 +4.55(+0.36%)
Oct 12, 2009 1284 1291 1256 1272 0 -1.71(-0.13%)
Oct 09, 2009 1269 1286 1257 1274 0 +0.77(+0.06%)
Oct 08, 2009 1249 1287 1241 1273 0 +36.73(+2.97%)
Oct 07, 2009 1229 1249 1216 1236 0 +0.75(+0.06%)
Oct 06, 2009 1238 1259 1221 1235 0 +3.63(+0.29%)
Oct 05, 2009 1215 1239 1207 1232 0 +22.52(+1.86%)
Oct 02, 2009 1202 1225 1189 1209 0 -9.25(-0.76%)
Oct 01, 2009 1265 1276 1214 1219 0 -52.94(-4.16%)
Sep 30, 2009 1285 1294 1254 1271 0 -8.83(-0.69%)
Sep 29, 2009 1267 1295 1261 1280 0 +13.20(+1.04%)
Sep 28, 2009 1239 1278 1229 1267 0 +37.55(+3.05%)
Sep 25, 2009 1226 1246 1216 1230 0 -0.37(-0.03%)
Sep 24, 2009 1263 1276 1222 1230 0 -32.05(-2.54%)
Sep 23, 2009 1292 1306 1255 1262 0 -24.52(-1.91%)
Sep 22, 2009 1284 1308 1274 1286 0 +16.89(+1.33%)
Sep 21, 2009 1284 1290 1251 1270 0 -29.31(-2.26%)
Sep 18, 2009 1289 1306 1277 1299 0 +4.61(+0.36%)
Sep 17, 2009 1306 1329 1275 1294 0 +1.08(+0.08%)
Sep 16, 2009 1285 1321 1274 1293 0 +11.55(+0.90%)
Sep 15, 2009 1264 1292 1248 1282 0 +28.10(+2.24%)
Sep 14, 2009 1246 1267 1235 1254 0 -7.16(-0.57%)
Sep 11, 2009 1259 1276 1235 1261 0 +8.50(+0.68%)
Sep 10, 2009 1208 1254 1201 1252 0 +35.78(+2.94%)
Sep 09, 2009 1210 1233 1192 1216 0 +4.35(+0.36%)
Sep 08, 2009 1215 1234 1186 1212 0 +17.42(+1.46%)
Sep 04, 2009 1195 1195 1195 0 +37.15(+3.21%)
Sep 03, 2009 1154 1172 1145 1158 0 +9.37(+0.82%)
Sep 02, 2009 1134 1169 1124 1148 0 +11.84(+1.04%)
Sep 01, 2009 1161 1184 1128 1136 0 -39.82(-3.39%)
Aug 31, 2009 1179 1196 1158 1176 0 -23.39(-1.95%)
Aug 28, 2009 1206 1220 1188 1200 0 +2.40(+0.20%)
Aug 27, 2009 1192 1203 1168 1197 0 +2.69(+0.23%)
Aug 26, 2009 1195 1204 1177 1194 0 -5.62(-0.47%)
Aug 25, 2009 1209 1221 1189 1200 0 -1.43(-0.12%)
Aug 24, 2009 1198 1223 1188 1201 0 +8.80(+0.74%)
Aug 21, 2009 1180 1205 1175 1193 0 +20.18(+1.72%)
Aug 20, 2009 1163 1180 1157 1172 0 +8.45(+0.73%)
Aug 19, 2009 1138 1173 1130 1164 0 +10.52(+0.91%)
Aug 18, 2009 1149 1166 1143 1154 0 +6.16(+0.54%)
Aug 17, 2009 1160 1172 1136 1147 0 -46.69(-3.91%)
Aug 14, 2009 1206 1215 1175 1194 0 -5.41(-0.45%)
Aug 13, 2009 1182 1215 1174 1199 0 +10.43(+0.88%)
Aug 12, 2009 1176 1211 1162 1189 0 +12.04(+1.02%)
Aug 11, 2009 1199 1204 1165 1177 0 -29.75(-2.47%)
Aug 10, 2009 1173 1224 1162 1207 0 +23.35(+1.97%)
Aug 07, 2009 1146 1200 1135 1183 0 +65.88(+5.90%)
Aug 06, 2009 1134 1153 1112 1118 0 -14.58(-1.29%)
Aug 05, 2009 1148 1155 1114 1132 0 -14.19(-1.24%)
Aug 04, 2009 1147 1164 1124 1146 0 -2.77(-0.24%)
Aug 03, 2009 1131 1171 1122 1149 0 +22.38(+1.99%)
Jul 31, 2009 1104 1135 1100 1127 0 +15.39(+1.38%)
Jul 30, 2009 1092 1122 1085 1111 0 +32.03(+2.97%)
Jul 29, 2009 1076 1099 1065 1079 0 -21.14(-1.92%)
Jul 28, 2009 1093 1112 1067 1100 0 -20.56(-1.83%)
Jul 27, 2009 1128 1136 1103 1121 0 -4.38(-0.39%)
Jul 25, 2009 1126 1131 1121 1125 0 -4.01(-0.36%)
Jul 24, 2009 1127 1142 1115 1129 0 -0.99(-0.09%)
Jul 23, 2009 1091 1137 1089 1130 0 +33.83(+3.09%)
Jul 22, 2009 1093 1118 1084 1097 0 -5.02(-0.46%)
Jul 21, 2009 1120 1137 1093 1102 0 +47.92(+4.55%)
Jun 26, 2009 1033 1064 1025 1054 0 +15.33(+1.48%)
Jun 25, 2009 1021 1047 1003 1038 0 +25.13(+2.48%)
Jun 24, 2009 1009 1032 1002 1013 0 +16.30(+1.64%)
Jun 23, 2009 1002 1012 988.15 996.85 0 +0.16(+0.02%)
Jun 22, 2009 1031 1034 995.58 996.68 0 -43.63(-4.19%)
Jun 19, 2009 1051 1057 1037 1040 0 -0.95(-0.09%)
Jun 18, 2009 1051 1061 1035 1041 0 -7.89(-0.75%)
Jun 17, 2009 1048 1066 1035 1049 0 -5.30(-0.50%)
Jun 16, 2009 1078 1084 1049 1054 0 -18.94(-1.76%)
Jun 15, 2009 1081 1096 1063 1073 0 -25.75(-2.34%)
Jun 12, 2009 1097 1106 1079 1099 0 -10.30(-0.93%)
Jun 11, 2009 1093 1121 1080 1109 0 +11.98(+1.09%)
Jun 10, 2009 1124 1130 1084 1097 0 -17.33(-1.55%)
Jun 09, 2009 1119 1151 1086 1115 0 +0.69(+0.06%)
Jun 08, 2009 1086 1122 1080 1114 0 +14.01(+1.27%)
Jun 05, 2009 1096 1107 1070 1100 0 +8.52(+0.78%)
Jun 04, 2009 1104 1109 1080 1092 0 +5.99(+0.55%)
Jun 03, 2009 1130 1136 1074 1086 0 -49.53(-4.36%)
Jun 02, 2009 1129 1159 1123 1135 0 -8.72(-0.76%)
Jun 01, 2009 1126 1161 1118 1144 0 +36.40(+3.29%)
May 29, 2009 1100 1118 1089 1107 0 +18.08(+1.66%)
May 28, 2009 1081 1098 1070 1089 0 +14.17(+1.32%)
May 27, 2009 1091 1106 1069 1075 0 -16.96(-1.55%)
May 26, 2009 1059 1102 1055 1092 0 +15.12(+1.40%)
May 25, 2009 1062 1090 1054 1077 0 +0.00(+0.00%)
May 22, 2009 1062 1090 1054 1077 0 +22.57(+2.14%)
May 21, 2009 1064 1075 1040 1054 0 -24.43(-2.26%)
May 20, 2009 1076 1102 1068 1079 0 +7.45(+0.70%)
May 19, 2009 1060 1091 1049 1071 0 +3.69(+0.35%)
May 18, 2009 1031 1071 1027 1068 0 +42.39(+4.13%)
May 15, 2009 1033 1050 1012 1025 0 -7.78(-0.75%)
May 14, 2009 1011 1040 1007 1033 0 +23.11(+2.29%)
May 13, 2009 1008 1032 980.95 1010 0 -27.24(-2.63%)
May 12, 2009 1056 1066 1011 1037 0 -22.46(-2.12%)
May 11, 2009 1062 1080 1047 1060 0 -24.21(-2.23%)
May 08, 2009 1077 1102 1050 1084 0 +29.52(+2.80%)
May 07, 2009 1099 1128 1034 1054 0 -33.40(-3.07%)
May 06, 2009 1059 1095 1040 1088 0 +43.95(+4.21%)
May 05, 2009 1024 1052 1004 1044 0 +14.78(+1.44%)
May 04, 2009 979.62 1036 973.35 1029 0 +52.38(+5.36%)
May 01, 2009 979.80 998.37 956.41 976.70 0 +19.43(+2.03%)
Apr 30, 2009 967.32 1011 947.58 957.26 0 -17.52(-1.80%)
Apr 29, 2009 933.26 983.46 927.24 974.78 0 +39.30(+4.20%)
Apr 28, 2009 920.26 943.68 899.32 935.48 0 +16.39(+1.78%)
Apr 27, 2009 966.01 974.23 912.56 919.09 0 -59.80(-6.11%)
Apr 24, 2009 969.83 999.07 960.09 978.89 0 +13.82(+1.43%)
Apr 23, 2009 958.55 988.30 947.49 965.07 0 +1.26(+0.13%)
Apr 22, 2009 952.25 988.63 944.00 963.81 0 +9.61(+1.01%)
Apr 21, 2009 934.73 962.20 921.94 954.20 0 +20.27(+2.17%)
Apr 20, 2009 960.56 980.66 927.11 933.93 0 -51.42(-5.22%)
Apr 17, 2009 987.12 1002 965.55 985.36 0 +0.30(+0.03%)
Apr 16, 2009 975.91 1002 959.91 985.06 0 -12.67(-1.27%)
Apr 15, 2009 958.72 998.87 938.97 997.73 0 +44.80(+4.70%)
Apr 14, 2009 959.75 970.77 934.78 952.93 0 -4.46(-0.47%)
Apr 13, 2009 939.09 965.66 925.44 957.39 0 +6.25(+0.66%)
Apr 10, 2009 934.40 963.07 905.79 951.14 0 +0.00(+0.00%)
Apr 09, 2009 934.40 963.07 905.79 951.14 0 +42.36(+4.66%)
Apr 08, 2009 909.08 924.85 890.90 908.78 0 +12.36(+1.38%)
Apr 07, 2009 889.68 911.35 883.63 896.42 0 -13.65(-1.50%)
Apr 06, 2009 919.93 925.05 898.02 910.07 0 -13.03(-1.41%)
Apr 03, 2009 909.75 927.79 867.20 923.10 0 +0.13(+0.01%)
Apr 02, 2009 871.40 933.12 866.82 922.97 0 +68.56(+8.02%)
Apr 01, 2009 816.06 858.34 810.20 854.41 0 +31.52(+3.83%)
Mar 31, 2009 832.14 848.26 810.13 822.89 0 +5.80(+0.71%)
Mar 30, 2009 827.13 841.89 803.88 817.09 0 -35.97(-4.22%)
Mar 27, 2009 861.28 872.88 806.56 853.06 0 -37.22(-4.18%)
Mar 26, 2009 867.91 894.10 843.83 890.27 0 +43.72(+5.16%)
Mar 25, 2009 845.78 870.25 823.79 846.55 0 +4.85(+0.58%)
Mar 24, 2009 847.26 874.07 833.58 841.70 0 -14.50(-1.69%)
Mar 23, 2009 837.57 856.77 835.06 856.20 0 +61.70(+7.77%)
Mar 20, 2009 808.06 816.72 788.11 794.49 0 -14.00(-1.73%)
Mar 19, 2009 837.03 837.96 799.97 808.49 0 -15.17(-1.84%)
Mar 18, 2009 815.82 834.01 800.62 823.66 0 +7.80(+0.96%)
Mar 17, 2009 788.55 818.59 778.26 815.86 0 +23.75(+3.00%)
Mar 16, 2009 792.96 822.79 786.54 792.11 0 +4.54(+0.58%)
Mar 13, 2009 779.95 821.89 774.02 787.57 0 +7.65(+0.98%)
Mar 12, 2009 723.21 788.18 707.07 779.91 0 +52.68(+7.24%)
Mar 11, 2009 696.40 741.50 691.73 727.23 0 +27.63(+3.95%)
Mar 10, 2009 689.84 709.46 674.06 699.60 0 +32.19(+4.82%)
Mar 09, 2009 669.58 701.30 662.62 667.40 0 -20.82(-3.03%)
Mar 06, 2009 689.07 714.57 670.54 688.23 0 +5.04(+0.74%)
Mar 05, 2009 716.77 719.75 672.51 683.19 0 -49.40(-6.74%)
Mar 04, 2009 715.44 744.16 707.82 732.59 0 +21.67(+3.05%)
Mar 03, 2009 733.18 734.30 699.73 710.92 0 -10.56(-1.46%)
Mar 02, 2009 746.38 757.89 711.73 721.48 0 -42.10(-5.51%)
Feb 27, 2009 735.06 782.23 724.89 763.57 0 +16.07(+2.15%)
Feb 26, 2009 765.79 772.12 740.02 747.51 0 -7.68(-1.02%)
Feb 25, 2009 767.76 772.43 739.57 755.19 0 -17.70(-2.29%)
Feb 24, 2009 749.38 780.64 740.88 772.89 0 +22.66(+3.02%)
Feb 23, 2009 777.19 785.63 745.88 750.24 0 -20.55(-2.67%)
Feb 20, 2009 760.38 787.28 752.84 770.79 0 -3.30(-0.43%)
Feb 19, 2009 795.00 813.27 772.12 774.09 0 -11.10(-1.41%)
Feb 18, 2009 804.29 808.23 764.28 785.19 0 -24.32(-3.00%)
Feb 17, 2009 833.45 840.12 790.19 809.51 0 -49.17(-5.73%)
Feb 16, 2009 874.38 881.72 855.05 858.67 0 +0.00(+0.00%)
Feb 13, 2009 874.38 881.72 855.05 858.67 0 -7.23(-0.84%)
Feb 12, 2009 845.12 876.85 825.37 865.91 0 +8.79(+1.02%)
Feb 11, 2009 885.59 892.73 845.76 857.12 0 -0.57(-0.07%)
Feb 10, 2009 912.10 918.19 845.47 857.69 0 -58.42(-6.38%)
Feb 09, 2009 918.75 933.29 907.13 916.11 0 -8.27(-0.89%)
Feb 06, 2009 906.68 944.66 899.80 924.38 0 +20.18(+2.23%)
Feb 05, 2009 878.28 919.08 861.28 904.20 0 +23.09(+2.62%)
Feb 04, 2009 904.97 919.49 874.51 881.11 0 -22.64(-2.51%)
Feb 03, 2009 906.83 913.83 882.29 903.75 0 -0.14(-0.02%)
Feb 02, 2009 885.39 920.38 878.77 903.89 0 +8.33(+0.93%)
Jan 30, 2009 915.22 924.45 882.89 895.56 0 -19.07(-2.09%)
Jan 29, 2009 943.99 947.27 903.17 914.63 0 -38.64(-4.05%)
Jan 28, 2009 953.92 972.50 930.89 953.27 0 +15.35(+1.64%)
Jan 27, 2009 948.22 968.60 924.88 937.92 0 -9.07(-0.96%)
Jan 26, 2009 939.66 968.49 923.90 947.00 0 +1.89(+0.20%)
Jan 23, 2009 908.27 950.38 898.13 945.11 0 +0.84(+0.09%)
Jan 22, 2009 896.67 958.25 880.58 944.27 0 +24.00(+2.61%)
Jan 21, 2009 922.88 940.15 878.25 920.27 0 +25.89(+2.90%)
Jan 20, 2009 934.04 945.84 891.77 894.38 0 -48.38(-5.13%)
Jan 19, 2009 952.64 966.74 908.45 942.76 0 +0.00(+0.00%)
Jan 16, 2009 952.64 966.74 908.45 942.76 0 +4.38(+0.47%)
Jan 15, 2009 909.72 952.72 882.98 938.38 0 +28.27(+3.11%)
Jan 14, 2009 900.68 929.57 882.68 910.11 0 -20.96(-2.25%)
Jan 13, 2009 932.83 945.35 918.19 931.07 0 -4.09(-0.44%)
Jan 12, 2009 954.63 967.18 931.97 935.16 0 -29.72(-3.08%)
Jan 09, 2009 988.84 992.82 953.70 964.89 0 -20.67(-2.10%)
Jan 08, 2009 1005 1010 969.70 985.56 0 -25.97(-2.57%)
Jan 07, 2009 1060 1066 996.09 1012 0 -55.62(-5.21%)
Jan 06, 2009 1063 1112 1044 1067 0 +12.32(+1.17%)
Jan 05, 2009 1021 1066 1008 1055 0 +23.70(+2.30%)
Jan 02, 2009 987.79 1038 980.77 1031 0 +46.65(+4.74%)
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.