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 (%)
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%)
Dec 01, 2017 2507 2545 2484 2521 0 +14.02(+0.56%)
Nov 30, 2017 2514 2539 2472 2507 0 -3.60(-0.14%)
Nov 29, 2017 2485 2536 2453 2511 0 +28.06(+1.13%)
Nov 28, 2017 2521 2534 2459 2483 0 -41.04(-1.63%)
Nov 27, 2017 2539 2556 2511 2524 0 -17.87(-0.70%)
Nov 24, 2017 2544 2559 2530 2542 0 +0.81(+0.03%)
Nov 22, 2017 2558 2577 2522 2541 0 -13.94(-0.55%)
Nov 21, 2017 2539 2573 2530 2555 0 +19.21(+0.76%)
Nov 20, 2017 2538 2570 2514 2535 0 -4.03(-0.16%)
Nov 17, 2017 2533 2564 2497 2540 0 +3.86(+0.15%)
Nov 16, 2017 2516 2566 2509 2536 0 +17.61(+0.70%)
Nov 15, 2017 2526 2552 2506 2518 0 -15.42(-0.61%)
Nov 14, 2017 2527 2557 2490 2533 0 +6.68(+0.26%)
Nov 13, 2017 2535 2554 2502 2527 0 -13.53(-0.53%)
Nov 10, 2017 2582 2596 2530 2540 0 -32.15(-1.25%)
Nov 09, 2017 2542 2599 2530 2572 0 +15.66(+0.61%)
Nov 08, 2017 2563 2578 2540 2557 0 -9.75(-0.38%)
Nov 07, 2017 2555 2607 2538 2567 0 +14.37(+0.56%)
Nov 06, 2017 2519 2565 2486 2552 0 +29.88(+1.18%)
Nov 03, 2017 2511 2555 2460 2522 0 +6.09(+0.24%)
Nov 02, 2017 2556 2562 2501 2516 0 -43.02(-1.68%)
Nov 01, 2017 2571 2585 2540 2559 0 -9.94(-0.39%)
Oct 31, 2017 2594 2602 2559 2569 0 -22.61(-0.87%)
Oct 30, 2017 2600 2621 2583 2592 0 -13.25(-0.51%)
Oct 27, 2017 2638 2647 2553 2605 0 -35.14(-1.33%)
Oct 26, 2017 2640 2669 2623 2640 0 +4.08(+0.15%)
Oct 25, 2017 2638 2657 2613 2636 0 -0.57(-0.02%)
Oct 24, 2017 2645 2667 2624 2637 0 -11.13(-0.42%)
Oct 23, 2017 2674 2680 2640 2648 0 -23.75(-0.89%)
Oct 20, 2017 2654 2687 2642 2672 0 +27.47(+1.04%)
Oct 19, 2017 2639 2666 2605 2644 0 +2.31(+0.09%)
Oct 18, 2017 2645 2671 2622 2642 0 +0.26(+0.01%)
Oct 17, 2017 2632 2656 2614 2642 0 +7.79(+0.30%)
Oct 16, 2017 2642 2662 2613 2634 0 -5.78(-0.22%)
Oct 13, 2017 2614 2652 2601 2640 0 +27.67(+1.06%)
Oct 12, 2017 2627 2644 2602 2612 0 -28.31(-1.07%)
Oct 11, 2017 2631 2648 2609 2640 0 +5.38(+0.20%)
Oct 10, 2017 2636 2664 2611 2635 0 +6.03(+0.23%)
Oct 09, 2017 2652 2661 2620 2629 0 -26.94(-1.01%)
Oct 06, 2017 2666 2678 2632 2656 0 -16.06(-0.60%)
Oct 05, 2017 2690 2708 2659 2672 0 -20.24(-0.75%)
Oct 04, 2017 2669 2705 2659 2692 0 +24.30(+0.91%)
Oct 03, 2017 2657 2679 2645 2668 0 +10.13(+0.38%)
Oct 02, 2017 2664 2682 2633 2658 0 +0.97(+0.04%)
Sep 29, 2017 2633 2671 2621 2657 0 +24.48(+0.93%)
Sep 28, 2017 2640 2662 2612 2632 0 -14.82(-0.56%)
Sep 27, 2017 2650 2673 2623 2647 0 +2.18(+0.08%)
Sep 26, 2017 2682 2691 2632 2645 0 -37.33(-1.39%)
Sep 25, 2017 2669 2702 2659 2682 0 +11.31(+0.42%)
Sep 22, 2017 2675 2691 2648 2671 0 -0.81(-0.03%)
Sep 21, 2017 2671 2684 2653 2672 0 -3.91(-0.15%)
Sep 20, 2017 2679 2702 2658 2675 0 -1.96(-0.07%)
Sep 19, 2017 2654 2694 2638 2677 0 +26.16(+0.99%)
Sep 18, 2017 2650 2676 2627 2651 0 +3.02(+0.11%)
Sep 15, 2017 2639 2665 2632 2648 0 +8.12(+0.31%)
Sep 14, 2017 2686 2693 2618 2640 0 -64.06(-2.37%)
Sep 13, 2017 2692 2724 2669 2704 0 +14.82(+0.55%)
Sep 12, 2017 2675 2709 2661 2689 0 +15.20(+0.57%)
Sep 11, 2017 2707 2715 2661 2674 0 -16.92(-0.63%)
Sep 08, 2017 2693 2711 2657 2691 0 -6.07(-0.23%)
Sep 07, 2017 2726 2744 2668 2697 0 -27.22(-1.00%)
Sep 06, 2017 2749 2768 2708 2724 0 -20.75(-0.76%)
Sep 05, 2017 2774 2786 2730 2745 0 -33.46(-1.20%)
Sep 01, 2017 2789 2803 2766 2779 0 +1.84(+0.07%)
Aug 31, 2017 2793 2809 2756 2777 0 -13.78(-0.49%)
Aug 30, 2017 2758 2804 2742 2791 0 +30.94(+1.12%)
Aug 29, 2017 2752 2774 2742 2760 0 -7.19(-0.26%)
Aug 28, 2017 2787 2798 2757 2767 0 -14.33(-0.52%)
Aug 25, 2017 2780 2807 2761 2781 0 +6.33(+0.23%)
Aug 24, 2017 2785 2800 2761 2775 0 -2.38(-0.09%)
Aug 23, 2017 2763 2795 2746 2777 0 -4.55(-0.16%)
Aug 22, 2017 2773 2802 2762 2782 0 +10.29(+0.37%)
Aug 21, 2017 2761 2783 2749 2771 0 +14.17(+0.51%)
Aug 18, 2017 2776 2785 2743 2757 0 -14.94(-0.54%)
Aug 17, 2017 2801 2819 2768 2772 0 -33.06(-1.18%)
Aug 16, 2017 2802 2819 2778 2805 0 +7.42(+0.27%)
Aug 15, 2017 2799 2814 2774 2798 0 +1.99(+0.07%)
Aug 14, 2017 2819 2838 2790 2796 0 -8.60(-0.31%)
Aug 11, 2017 2779 2823 2776 2804 0 +11.74(+0.42%)
Aug 10, 2017 2784 2812 2761 2793 0 -0.54(-0.02%)
Aug 09, 2017 2789 2808 2732 2793 0 -17.37(-0.62%)
Aug 08, 2017 2815 2846 2776 2811 0 +19.23(+0.69%)
Aug 07, 2017 2775 2803 2755 2791 0 +15.69(+0.57%)
Aug 04, 2017 2801 2811 2763 2776 0 -30.00(-1.07%)
Aug 03, 2017 2817 2840 2789 2806 0 -21.61(-0.76%)
Aug 02, 2017 2864 2874 2801 2827 0 -50.56(-1.76%)
Aug 01, 2017 2864 2894 2846 2878 0 +26.04(+0.91%)
Jul 31, 2017 2881 2890 2828 2852 0 -29.53(-1.02%)
Jul 28, 2017 2867 2891 2856 2881 0 +9.14(+0.32%)
Jul 27, 2017 2886 2922 2850 2872 0 -1.83(-0.06%)
Jul 26, 2017 2861 2892 2846 2874 0 +22.56(+0.79%)
Jul 25, 2017 2867 2877 2837 2851 0 -12.82(-0.45%)
Jul 24, 2017 2847 2876 2825 2864 0 +20.09(+0.71%)
Jul 21, 2017 2828 2853 2806 2844 0 +17.88(+0.63%)
Jul 20, 2017 2808 2851 2795 2826 0 +31.74(+1.14%)
Jul 19, 2017 2786 2834 2763 2795 0 +27.52(+0.99%)
Jul 18, 2017 2770 2781 2739 2767 0 -0.91(-0.03%)
Jul 17, 2017 2757 2778 2734 2768 0 +16.75(+0.61%)
Jul 14, 2017 2734 2776 2712 2751 0 +29.06(+1.07%)
Jul 13, 2017 2714 2741 2693 2722 0 +8.41(+0.31%)
Jul 12, 2017 2731 2767 2689 2714 0 -3.01(-0.11%)
Jul 11, 2017 2681 2737 2655 2717 0 +10.30(+0.38%)
Jul 10, 2017 2662 2725 2654 2706 0 +46.76(+1.76%)
Jul 07, 2017 2647 2673 2628 2660 0 +19.74(+0.75%)
Jul 06, 2017 2656 2669 2627 2640 0 -23.17(-0.87%)
Jul 05, 2017 2666 2687 2642 2663 0 -13.87(-0.52%)
Jul 03, 2017 2675 2695 2661 2677 0 +16.72(+0.63%)
Jun 30, 2017 2674 2687 2636 2660 0 -3.33(-0.13%)
Jun 29, 2017 2723 2730 2645 2664 0 -64.81(-2.38%)
Jun 28, 2017 2695 2735 2688 2728 0 +48.59(+1.81%)
Jun 27, 2017 2692 2711 2672 2680 0 -16.01(-0.59%)
Jun 26, 2017 2669 2709 2664 2696 0 +35.75(+1.34%)
Jun 23, 2017 2618 2668 2606 2660 0 +37.02(+1.41%)
Jun 22, 2017 2614 2646 2599 2623 0 +10.50(+0.40%)
Jun 21, 2017 2589 2635 2565 2613 0 +21.70(+0.84%)
Jun 20, 2017 2639 2647 2586 2591 0 -57.06(-2.15%)
Jun 19, 2017 2653 2673 2620 2648 0 -0.93(-0.04%)
Jun 16, 2017 2641 2662 2614 2649 0 +11.35(+0.43%)
Jun 15, 2017 2621 2654 2592 2638 0 +4.49(+0.17%)
Jun 14, 2017 2657 2668 2617 2633 0 -20.05(-0.76%)
Jun 13, 2017 2658 2672 2635 2653 0 +0.62(+0.02%)
Jun 12, 2017 2605 2670 2599 2652 0 +48.24(+1.85%)
Jun 09, 2017 2585 2611 2570 2604 0 +18.18(+0.70%)
Jun 08, 2017 2592 2609 2566 2586 0 -22.49(-0.86%)
Jun 07, 2017 2608 2634 2589 2609 0 +1.49(+0.06%)
Jun 06, 2017 2595 2626 2582 2607 0 +5.74(+0.22%)
Jun 05, 2017 2604 2619 2573 2601 0 -9.26(-0.35%)
Jun 02, 2017 2614 2632 2596 2611 0 -1.12(-0.04%)
Jun 01, 2017 2596 2632 2585 2612 0 +18.48(+0.71%)
May 31, 2017 2615 2625 2581 2593 0 -20.30(-0.78%)
May 30, 2017 2617 2640 2599 2614 0 -16.16(-0.61%)
May 26, 2017 2617 2635 2604 2630 0 +9.34(+0.36%)
May 25, 2017 2635 2650 2609 2620 0 -10.43(-0.40%)
May 24, 2017 2604 2639 2597 2631 0 +31.51(+1.21%)
May 23, 2017 2607 2619 2587 2599 0 -6.69(-0.26%)
May 22, 2017 2595 2617 2582 2606 0 +15.64(+0.60%)
May 19, 2017 2552 2600 2524 2590 0 +30.87(+1.21%)
May 18, 2017 2551 2582 2535 2559 0 +4.84(+0.19%)
May 17, 2017 2585 2593 2545 2555 0 -40.22(-1.55%)
May 16, 2017 2632 2637 2581 2595 0 -29.62(-1.13%)
May 15, 2017 2623 2639 2606 2624 0 +6.28(+0.24%)
May 12, 2017 2630 2646 2603 2618 0 -12.06(-0.46%)
May 11, 2017 2628 2648 2603 2630 0 -8.14(-0.31%)
May 10, 2017 2650 2659 2614 2638 0 -16.17(-0.61%)
May 09, 2017 2651 2667 2614 2655 0 +7.33(+0.28%)
May 08, 2017 2693 2707 2624 2647 0 -32.42(-1.21%)
May 05, 2017 2659 2705 2640 2680 0 +45.19(+1.72%)
May 04, 2017 2645 2667 2582 2634 0 -14.06(-0.53%)
May 03, 2017 2702 2725 2618 2648 0 -53.35(-1.97%)
May 02, 2017 2718 2734 2682 2702 0 -13.99(-0.52%)
May 01, 2017 2722 2737 2689 2716 0 -1.05(-0.04%)
Apr 28, 2017 2723 2735 2699 2717 0 -5.64(-0.21%)
Apr 27, 2017 2754 2761 2693 2722 0 -35.82(-1.30%)
Apr 26, 2017 2765 2794 2723 2758 0 +5.90(+0.21%)
Apr 25, 2017 2736 2768 2713 2752 0 +14.40(+0.53%)
Apr 24, 2017 2771 2780 2716 2738 0 -3.48(-0.13%)
Apr 21, 2017 2781 2790 2726 2742 0 -42.49(-1.53%)
Apr 20, 2017 2802 2813 2768 2784 0 -6.57(-0.24%)
Apr 19, 2017 2797 2834 2771 2791 0 +11.36(+0.41%)
Apr 18, 2017 2746 2795 2734 2779 0 +22.39(+0.81%)
Apr 17, 2017 2741 2768 2733 2757 0 +28.25(+1.04%)
Apr 13, 2017 2750 2765 2725 2729 0 -19.23(-0.70%)
Apr 12, 2017 2758 2778 2724 2748 0 -11.12(-0.40%)
Apr 11, 2017 2764 2773 2733 2759 0 -4.26(-0.15%)
Apr 10, 2017 2767 2785 2750 2763 0 +0.36(+0.01%)
Apr 07, 2017 2754 2777 2738 2763 0 +6.25(+0.23%)
Apr 06, 2017 2762 2773 2731 2757 0 -1.57(-0.06%)
Apr 05, 2017 2763 2784 2742 2758 0 -8.52(-0.31%)
Apr 04, 2017 2737 2774 2722 2767 0 +21.01(+0.77%)
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.