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%)
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.