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, 2012 2083 2083 2083 0 +37.48(+1.83%)
Dec 28, 2012 2051 2069 2036 2046 0 -13.20(-0.64%)
Dec 27, 2012 2057 2069 2032 2059 0 +6.89(+0.34%)
Dec 26, 2012 2068 2074 2041 2052 0 -11.02(-0.53%)
Dec 24, 2012 2063 2063 2063 0 -77.53(-3.62%)
Dec 21, 2012 2133 2159 2116 2141 0 -14.33(-0.66%)
Dec 20, 2012 2121 2159 2116 2155 0 +34.62(+1.63%)
Dec 19, 2012 2111 2134 2099 2121 0 +13.69(+0.65%)
Dec 18, 2012 2080 2120 2068 2107 0 +27.34(+1.31%)
Dec 17, 2012 2056 2088 2048 2080 0 +28.35(+1.38%)
Dec 14, 2012 2067 2084 2045 2051 0 -24.07(-1.16%)
Dec 13, 2012 2078 2092 2054 2075 0 -8.28(-0.40%)
Dec 12, 2012 2077 2099 2058 2084 0 +8.87(+0.43%)
Dec 11, 2012 2069 2084 2056 2075 0 +14.71(+0.71%)
Dec 10, 2012 2052 2076 2043 2060 0 +1.69(+0.08%)
Dec 07, 2012 2052 2075 2031 2058 0 +12.76(+0.62%)
Dec 06, 2012 2024 2059 2010 2046 0 +22.53(+1.11%)
Dec 05, 2012 1997 2041 1981 2023 0 +32.55(+1.64%)
Dec 04, 2012 1994 2010 1967 1990 0 -13.94(-0.70%)
Nov 30, 2012 1994 2014 1986 2004 0 +1.91(+0.10%)
Nov 29, 2012 1994 2014 1978 2002 0 +20.10(+1.01%)
Nov 28, 2012 1948 1986 1933 1982 0 +24.01(+1.23%)
Nov 27, 2012 1977 1995 1952 1958 0 -23.07(-1.16%)
Nov 26, 2012 1976 1991 1965 1981 0 -10.03(-0.50%)
Nov 24, 2012 1966 1995 1960 1991 0 +0.00(+0.00%)
Nov 23, 2012 1966 1995 1960 1991 0 +35.41(+1.81%)
Nov 21, 2012 1956 1956 1956 0 +8.06(+0.41%)
Nov 20, 2012 1942 1960 1928 1948 0 +6.14(+0.32%)
Nov 19, 2012 1928 1949 1921 1942 0 +32.29(+1.69%)
Nov 16, 2012 1896 1915 1876 1910 0 +15.13(+0.80%)
Nov 15, 2012 1889 1912 1881 1894 0 +8.49(+0.45%)
Nov 14, 2012 1931 1943 1881 1886 0 -43.31(-2.24%)
Nov 13, 2012 1920 1955 1910 1929 0 -157.23(-7.54%)
Nov 12, 2012 2102 2123 2077 2086 0 -10.11(-0.48%)
Nov 09, 2012 2076 2115 2066 2097 0 +12.25(+0.59%)
Nov 08, 2012 2114 2127 2077 2084 0 +2.22(+0.11%)
Nov 07, 2012 2104 2113 2065 2082 0 -34.24(-1.62%)
Nov 06, 2012 2089 2123 2077 2116 0 +33.61(+1.61%)
Nov 05, 2012 2083 2101 2065 2083 0 +13.41(+0.65%)
Nov 02, 2012 2092 2107 2064 2069 0 -7.51(-0.36%)
Nov 01, 2012 2049 2088 2037 2077 0 +31.16(+1.52%)
Oct 31, 2012 2069 2076 2021 2046 0 -18.83(-0.91%)
Oct 26, 2012 2065 2065 2065 0 -2.05(-0.10%)
Oct 25, 2012 2080 2100 2034 2067 0 +7.60(+0.37%)
Oct 24, 2012 2069 2099 2045 2059 0 +14.41(+0.70%)
Oct 23, 2012 2038 2059 2024 2045 0 -23.12(-1.12%)
Oct 19, 2012 2082 2090 2050 2068 0 -16.22(-0.78%)
Oct 18, 2012 2099 2107 2072 2084 0 -11.68(-0.56%)
Oct 17, 2012 2088 2102 2081 2096 0 +14.02(+0.67%)
Oct 16, 2012 2085 2098 2072 2082 0 +1.92(+0.09%)
Oct 15, 2012 2065 2089 2053 2080 0 +4.74(+0.23%)
Oct 12, 2012 2076 2093 2054 2075 0 +84.28(+4.23%)
Oct 11, 2012 2009 2023 1965 1991 0 -7.60(-0.38%)
Oct 10, 2012 2013 2023 1991 1998 0 -17.62(-0.87%)
Oct 09, 2012 2049 2057 2010 2016 0 -35.00(-1.71%)
Oct 08, 2012 2046 2066 2030 2051 0 -1.33(-0.06%)
Oct 06, 2012 2043 2069 2032 2052 0 +0.00(+0.00%)
Oct 05, 2012 2043 2069 2032 2052 0 +22.49(+1.11%)
Oct 04, 2012 2003 2034 1990 2030 0 +41.18(+2.07%)
Oct 03, 2012 1991 2007 1964 1988 0 -3.15(-0.16%)
Oct 02, 2012 2008 2025 1982 1992 0 -11.87(-0.59%)
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.