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 (%)
Feb 29, 2012 1829 1851 1816 1833 0 +11.83(+0.65%)
Feb 28, 2012 1811 1830 1801 1821 0 +6.58(+0.36%)
Feb 27, 2012 1797 1830 1783 1814 0 -1.40(-0.08%)
Feb 24, 2012 1808 1828 1799 1816 0 +11.90(+0.66%)
Feb 23, 2012 1803 1812 1787 1804 0 +4.09(+0.23%)
Feb 22, 2012 1806 1818 1788 1800 0 -5.58(-0.31%)
Feb 21, 2012 1830 1841 1797 1805 0 -18.00(-0.99%)
Feb 17, 2012 1823 1823 1823 0 +22.08(+1.23%)
Feb 16, 2012 1770 1812 1760 1801 0 +3.13(+0.17%)
Feb 15, 2012 1797 1822 1784 1798 0 -4.77(-0.26%)
Feb 14, 2012 1802 1818 1781 1803 0 -2.26(-0.13%)
Feb 13, 2012 1807 1817 1795 1805 0 +14.50(+0.81%)
Feb 10, 2012 1789 1807 1763 1790 0 -20.91(-1.15%)
Feb 09, 2012 1809 1824 1792 1811 0 -0.22(-0.01%)
Feb 08, 2012 1813 1831 1796 1812 0 +0.91(+0.05%)
Feb 07, 2012 1798 1820 1785 1811 0 +10.85(+0.60%)
Feb 06, 2012 1800 1819 1785 1800 0 -14.56(-0.80%)
Feb 03, 2012 1814 1830 1795 1814 0 +19.87(+1.11%)
Feb 02, 2012 1793 1817 1761 1795 0 -3.37(-0.19%)
Feb 01, 2012 1783 1828 1773 1798 0 +30.47(+1.72%)
Jan 31, 2012 1789 1813 1756 1767 0 -10.07(-0.57%)
Jan 30, 2012 1767 1787 1750 1777 0 -7.41(-0.42%)
Jan 27, 2012 1786 1800 1770 1785 0 -4.97(-0.28%)
Jan 26, 2012 1816 1827 1783 1790 0 -14.65(-0.81%)
Jan 25, 2012 1794 1818 1781 1805 0 +2.46(+0.14%)
Jan 24, 2012 1811 1825 1785 1802 0 -21.84(-1.20%)
Jan 23, 2012 1807 1839 1794 1824 0 +23.75(+1.32%)
Jan 20, 2012 1814 1824 1785 1800 0 -17.10(-0.94%)
Jan 19, 2012 1798 1827 1791 1817 0 +23.28(+1.30%)
Jan 18, 2012 1763 1802 1755 1794 0 +32.89(+1.87%)
Jan 17, 2012 1775 1791 1750 1761 0 +14.49(+0.83%)
Jan 13, 2012 1747 1747 1747 0 -37.49(-2.10%)
Jan 12, 2012 1790 1802 1766 1784 0 +0.85(+0.05%)
Jan 11, 2012 1793 1801 1771 1783 0 -12.12(-0.68%)
Jan 10, 2012 1785 1810 1774 1795 0 +28.49(+1.61%)
Jan 09, 2012 1768 1785 1747 1767 0 +0.08(+0.00%)
Jan 06, 2012 1780 1788 1754 1767 0 -18.90(-1.06%)
Jan 05, 2012 1771 1793 1753 1786 0 +5.10(+0.29%)
Jan 04, 2012 1766 1791 1756 1781 0 +26.37(+1.50%)
Dec 30, 2011 1753 1771 1747 1754 0 +3.40(+0.19%)
Dec 29, 2011 1732 1755 1722 1751 0 +24.62(+1.43%)
Dec 28, 2011 1735 1741 1709 1726 0 -10.22(-0.59%)
Dec 27, 2011 1731 1749 1723 1736 0 -0.92(-0.05%)
Dec 23, 2011 1737 1737 1737 0 +31.00(+1.82%)
Dec 21, 2011 1683 1715 1670 1706 0 +22.26(+1.32%)
Dec 20, 2011 1656 1693 1650 1684 0 +55.37(+3.40%)
Dec 19, 2011 1644 1666 1611 1629 0 -6.57(-0.40%)
Dec 16, 2011 1653 1671 1626 1635 0 -10.74(-0.65%)
Dec 15, 2011 1670 1679 1640 1646 0 -5.45(-0.33%)
Dec 14, 2011 1659 1672 1632 1651 0 -18.67(-1.12%)
Dec 13, 2011 1709 1726 1656 1670 0 -39.59(-2.32%)
Dec 12, 2011 1686 1718 1671 1710 0 -4.63(-0.27%)
Dec 09, 2011 1684 1721 1672 1714 0 +36.18(+2.16%)
Dec 08, 2011 1710 1717 1673 1678 0 -44.33(-2.57%)
Dec 07, 2011 1695 1732 1679 1722 0 +13.78(+0.81%)
Dec 06, 2011 1695 1721 1686 1709 0 +14.29(+0.84%)
Dec 05, 2011 1714 1727 1682 1694 0 +9.61(+0.57%)
Dec 02, 2011 1711 1721 1673 1685 0 -7.03(-0.42%)
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.