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 (%)
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%)
Apr 03, 2017 2767 2783 2733 2746 0 -25.99(-0.94%)
Mar 31, 2017 2766 2785 2750 2772 0 -3.67(-0.13%)
Mar 30, 2017 2737 2786 2733 2775 0 +33.91(+1.24%)
Mar 29, 2017 2731 2751 2709 2741 0 +9.44(+0.35%)
Mar 28, 2017 2727 2753 2709 2732 0 -0.18(-0.01%)
Mar 27, 2017 2689 2742 2676 2732 0 +26.68(+0.99%)
Mar 24, 2017 2694 2724 2686 2705 0 +11.90(+0.44%)
Mar 23, 2017 2678 2715 2669 2694 0 +15.27(+0.57%)
Mar 22, 2017 2676 2694 2649 2678 0 +6.46(+0.24%)
Mar 21, 2017 2714 2734 2666 2672 0 -29.45(-1.09%)
Mar 20, 2017 2708 2726 2684 2701 0 -3.22(-0.12%)
Mar 17, 2017 2722 2733 2693 2704 0 -14.10(-0.52%)
Mar 16, 2017 2721 2750 2691 2719 0 +2.60(+0.10%)
Mar 15, 2017 2712 2735 2681 2716 0 +16.07(+0.60%)
Mar 14, 2017 2688 2715 2677 2700 0 +0.24(+0.01%)
Mar 13, 2017 2699 2724 2687 2700 0 +9.62(+0.36%)
Mar 10, 2017 2717 2722 2671 2690 0 -9.06(-0.34%)
Mar 09, 2017 2692 2722 2673 2699 0 -10.69(-0.39%)
Mar 08, 2017 2705 2733 2688 2710 0 -12.34(-0.45%)
Mar 07, 2017 2719 2740 2704 2722 0 -5.72(-0.21%)
Mar 06, 2017 2709 2747 2687 2728 0 +11.24(+0.41%)
Mar 03, 2017 2686 2732 2670 2717 0 +32.05(+1.19%)
Mar 02, 2017 2696 2706 2667 2685 0 -16.37(-0.61%)
Mar 01, 2017 2677 2722 2655 2701 0 +39.97(+1.50%)
Feb 28, 2017 2701 2715 2651 2661 0 -59.98(-2.20%)
Feb 27, 2017 2731 2745 2698 2721 0 -3.01(-0.11%)
Feb 24, 2017 2692 2736 2674 2724 0 +20.41(+0.75%)
Feb 23, 2017 2684 2738 2650 2704 0 +38.14(+1.43%)
Feb 22, 2017 2673 2701 2642 2665 0 -0.80(-0.03%)
Feb 21, 2017 2626 2682 2618 2666 0 +37.17(+1.41%)
Feb 17, 2017 2629 2629 2629 2629 0 +12.08(+0.46%)
Feb 16, 2017 2608 2633 2578 2617 0 +7.75(+0.30%)
Feb 15, 2017 2597 2625 2587 2609 0 +10.76(+0.41%)
Feb 14, 2017 2600 2617 2569 2598 0 -8.41(-0.32%)
Feb 13, 2017 2604 2622 2585 2607 0 +12.17(+0.47%)
Feb 10, 2017 2589 2616 2573 2595 0 +13.56(+0.53%)
Feb 09, 2017 2555 2590 2544 2581 0 +31.73(+1.24%)
Feb 08, 2017 2566 2574 2529 2549 0 -15.32(-0.60%)
Feb 07, 2017 2565 2582 2546 2565 0 -1.48(-0.06%)
Feb 06, 2017 2555 2582 2545 2566 0 +7.62(+0.30%)
Feb 03, 2017 2564 2576 2545 2559 0 +2.79(+0.11%)
Feb 02, 2017 2568 2591 2548 2556 0 -11.70(-0.46%)
Feb 01, 2017 2578 2595 2549 2568 0 -2.79(-0.11%)
Jan 31, 2017 2565 2589 2548 2570 0 +4.36(+0.17%)
Jan 30, 2017 2569 2581 2535 2566 0 -5.16(-0.20%)
Jan 27, 2017 2580 2604 2548 2571 0 +4.87(+0.19%)
Jan 26, 2017 2510 2579 2498 2566 0 +66.60(+2.66%)
Jan 25, 2017 2498 2531 2475 2500 0 +14.69(+0.59%)
Jan 24, 2017 2483 2502 2464 2485 0 +14.13(+0.57%)
Jan 23, 2017 2451 2481 2436 2471 0 +17.57(+0.72%)
Jan 20, 2017 2438 2458 2412 2453 0 +31.72(+1.31%)
Jan 19, 2017 2427 2448 2405 2422 0 -7.31(-0.30%)
Jan 18, 2017 2400 2439 2389 2429 0 +33.15(+1.38%)
Jan 17, 2017 2398 2414 2378 2396 0 -10.28(-0.43%)
Jan 13, 2017 2406 2406 2406 2406 0 -6.73(-0.28%)
Jan 12, 2017 2412 2428 2388 2413 0 -4.41(-0.18%)
Jan 11, 2017 2407 2427 2382 2417 0 +10.45(+0.43%)
Jan 10, 2017 2444 2450 2392 2407 0 -38.47(-1.57%)
Jan 09, 2017 2465 2473 2438 2445 0 -31.13(-1.26%)
Jan 06, 2017 2520 2522 2464 2476 0 -40.00(-1.59%)
Jan 05, 2017 2525 2541 2494 2516 0 -8.39(-0.33%)
Jan 04, 2017 2490 2551 2479 2525 0 +45.94(+1.85%)
Jan 03, 2017 2489 2509 2449 2479 0 +30.04(+1.23%)
Dec 30, 2016 2449 2449 2449 2449 0 -24.89(-1.01%)
Dec 29, 2016 2471 2488 2464 2474 0 +6.80(+0.28%)
Dec 28, 2016 2477 2482 2458 2467 0 -10.78(-0.44%)
Dec 27, 2016 2471 2486 2465 2478 0 +8.08(+0.33%)
Dec 23, 2016 2469 2469 2469 2469 0 +5.92(+0.24%)
Dec 22, 2016 2458 2480 2448 2464 0 -5.46(-0.22%)
Dec 21, 2016 2461 2482 2454 2469 0 +4.48(+0.18%)
Dec 20, 2016 2457 2481 2445 2464 0 +10.61(+0.43%)
Dec 19, 2016 2452 2471 2427 2454 0 +9.69(+0.40%)
Dec 16, 2016 2448 2479 2426 2444 0 -0.48(-0.02%)
Dec 15, 2016 2438 2467 2420 2445 0 +3.15(+0.13%)
Dec 14, 2016 2451 2485 2425 2442 0 -5.13(-0.21%)
Dec 13, 2016 2435 2464 2419 2447 0 +21.83(+0.90%)
Dec 12, 2016 2426 2478 2359 2425 0 -12.08(-0.50%)
Dec 09, 2016 2458 2480 2420 2437 0 -25.64(-1.04%)
Dec 08, 2016 2452 2474 2438 2463 0 +6.10(+0.25%)
Dec 07, 2016 2383 2465 2367 2456 0 +70.96(+2.97%)
Dec 06, 2016 2373 2395 2359 2385 0 +17.65(+0.75%)
Dec 05, 2016 2361 2387 2345 2368 0 +14.75(+0.63%)
Dec 02, 2016 2362 2382 2336 2353 0 -6.26(-0.27%)
Dec 01, 2016 2384 2396 2349 2359 0 -22.80(-0.96%)
Nov 30, 2016 2396 2411 2368 2382 0 -15.19(-0.63%)
Nov 29, 2016 2374 2405 2363 2397 0 +20.71(+0.87%)
Nov 28, 2016 2377 2399 2363 2377 0 -7.08(-0.30%)
Nov 25, 2016 2352 2388 2348 2384 0 +29.75(+1.26%)
Nov 23, 2016 2354 2354 2354 2354 0 -26.46(-1.11%)
Nov 22, 2016 2387 2412 2357 2380 0 +1.89(+0.08%)
Nov 21, 2016 2379 2399 2362 2379 0 +9.14(+0.39%)
Nov 18, 2016 2390 2403 2363 2369 0 -23.44(-0.98%)
Nov 17, 2016 2395 2416 2371 2393 0 +1.32(+0.06%)
Nov 16, 2016 2377 2399 2365 2392 0 +7.94(+0.33%)
Nov 15, 2016 2374 2401 2356 2384 0 +17.84(+0.75%)
Nov 14, 2016 2336 2377 2319 2366 0 +37.37(+1.60%)
Nov 11, 2016 2301 2340 2284 2328 0 +15.11(+0.65%)
Nov 10, 2016 2325 2353 2297 2313 0 -32.49(-1.39%)
Nov 09, 2016 2332 2368 2294 2346 0 -56.04(-2.33%)
Nov 08, 2016 2398 2427 2387 2402 0 +2.86(+0.12%)
Nov 07, 2016 2390 2446 2374 2399 0 +43.64(+1.85%)
Nov 04, 2016 2369 2382 2329 2355 0 +23.71(+1.02%)
Nov 03, 2016 2328 2363 2321 2332 0 +12.74(+0.55%)
Nov 02, 2016 2351 2363 2314 2319 0 -30.07(-1.28%)
Nov 01, 2016 2373 2377 2333 2349 0 -22.05(-0.93%)
Oct 31, 2016 2375 2390 2361 2371 0 +1.77(+0.07%)
Oct 28, 2016 2375 2402 2341 2369 0 -7.88(-0.33%)
Oct 27, 2016 2405 2411 2361 2377 0 -16.07(-0.67%)
Oct 26, 2016 2381 2411 2361 2393 0 +7.42(+0.31%)
Oct 25, 2016 2401 2415 2379 2386 0 -11.71(-0.49%)
Oct 24, 2016 2447 2457 2395 2397 0 -38.72(-1.59%)
Oct 21, 2016 2400 2458 2398 2436 0 +23.94(+0.99%)
Oct 20, 2016 2400 2435 2385 2412 0 +1.73(+0.07%)
Oct 19, 2016 2407 2460 2386 2410 0 +12.33(+0.51%)
Oct 18, 2016 2422 2434 2393 2398 0 +8.43(+0.35%)
Oct 17, 2016 2379 2418 2373 2390 0 +7.33(+0.31%)
Oct 14, 2016 2403 2418 2374 2382 0 -5.39(-0.23%)
Oct 13, 2016 2380 2403 2357 2388 0 -10.63(-0.44%)
Oct 12, 2016 2409 2418 2387 2398 0 -11.93(-0.49%)
Oct 11, 2016 2427 2431 2393 2410 0 -24.70(-1.01%)
Oct 10, 2016 2414 2454 2406 2435 0 +31.37(+1.31%)
Oct 07, 2016 2405 2405 2394 2404 0 -34.45(-1.41%)
Oct 06, 2016 2442 2454 2420 2438 0 -12.41(-0.51%)
Oct 05, 2016 2445 2468 2427 2451 0 +20.88(+0.86%)
Oct 04, 2016 2440 2469 2419 2430 0 +105.16(+4.52%)
Sep 26, 2016 2336 2345 2313 2324 0 -4.74(-0.20%)
Sep 23, 2016 2305 2343 2295 2329 0 +9.75(+0.42%)
Sep 22, 2016 2307 2331 2300 2319 0 +27.18(+1.19%)
Sep 21, 2016 2279 2300 2245 2292 0 +16.52(+0.73%)
Sep 20, 2016 2320 2330 2253 2276 0 -31.03(-1.35%)
Sep 19, 2016 2319 2333 2291 2307 0 -6.47(-0.28%)
Sep 16, 2016 2330 2343 2295 2313 0 -26.02(-1.11%)
Sep 15, 2016 2324 2356 2308 2339 0 +14.86(+0.64%)
Sep 14, 2016 2319 2341 2308 2324 0 +2.37(+0.10%)
Sep 13, 2016 2337 2343 2304 2322 0 -38.03(-1.61%)
Sep 12, 2016 2322 2373 2313 2360 0 +20.77(+0.89%)
Sep 09, 2016 2391 2395 2337 2339 0 -74.90(-3.10%)
Sep 08, 2016 2408 2432 2389 2414 0 -0.90(-0.04%)
Sep 07, 2016 2407 2441 2386 2415 0 -2.97(-0.12%)
Sep 06, 2016 2438 2444 2390 2418 0 -14.52(-0.60%)
Sep 02, 2016 2433 2433 2433 2433 0 +27.79(+1.16%)
Sep 01, 2016 2378 2413 2366 2405 0 +26.59(+1.12%)
Aug 31, 2016 2379 2394 2366 2378 0 -8.58(-0.36%)
Aug 30, 2016 2393 2402 2374 2387 0 -8.57(-0.36%)
Aug 29, 2016 2396 2411 2385 2395 0 +0.87(+0.04%)
Aug 26, 2016 2417 2437 2379 2395 0 -22.40(-0.93%)
Aug 25, 2016 2417 2434 2404 2417 0 -7.25(-0.30%)
Aug 24, 2016 2430 2446 2411 2424 0 -8.47(-0.35%)
Aug 23, 2016 2449 2458 2426 2433 0 -9.22(-0.38%)
Aug 22, 2016 2420 2451 2406 2442 0 +15.75(+0.65%)
Aug 19, 2016 2405 2432 2393 2426 0 +11.45(+0.47%)
Aug 18, 2016 2421 2430 2403 2415 0 -3.98(-0.16%)
Aug 17, 2016 2418 2428 2403 2419 0 -4.44(-0.18%)
Aug 16, 2016 2448 2454 2420 2423 0 -26.62(-1.09%)
Aug 15, 2016 2445 2465 2439 2450 0 +11.20(+0.46%)
Aug 12, 2016 2449 2460 2428 2438 0 -13.45(-0.55%)
Aug 11, 2016 2417 2458 2415 2452 0 +43.78(+1.82%)
Aug 10, 2016 2403 2421 2393 2408 0 +11.50(+0.48%)
Aug 09, 2016 2399 2413 2383 2397 0 -1.57(-0.07%)
Aug 08, 2016 2408 2413 2382 2398 0 -4.27(-0.18%)
Aug 05, 2016 2389 2411 2378 2402 0 +12.75(+0.53%)
Aug 04, 2016 2381 2410 2368 2390 0 +10.12(+0.43%)
Aug 03, 2016 2364 2402 2355 2380 0 +8.21(+0.35%)
Aug 02, 2016 2385 2399 2356 2371 0 -14.87(-0.62%)
Aug 01, 2016 2393 2412 2377 2386 0 -11.84(-0.49%)
Jul 29, 2016 2404 2428 2374 2398 0 -25.24(-1.04%)
Jul 28, 2016 2424 2446 2399 2423 0 -4.46(-0.18%)
Jul 27, 2016 2443 2457 2412 2428 0 -8.10(-0.33%)
Jul 26, 2016 2445 2459 2419 2436 0 -4.05(-0.17%)
Jul 25, 2016 2456 2478 2423 2440 0 -24.78(-1.01%)
Jul 22, 2016 2428 2471 2423 2465 0 +41.33(+1.71%)
Jul 21, 2016 2435 2468 2404 2423 0 -0.29(-0.01%)
Jul 20, 2016 2431 2443 2403 2424 0 -0.93(-0.04%)
Jul 19, 2016 2417 2439 2397 2425 0 -3.70(-0.15%)
Jul 18, 2016 2450 2459 2417 2428 0 -21.25(-0.87%)
Jul 15, 2016 2475 2485 2438 2450 0 -48.53(-1.94%)
Jul 14, 2016 2489 2509 2479 2498 0 +27.54(+1.11%)
Jul 13, 2016 2481 2493 2457 2471 0 -7.82(-0.32%)
Jul 12, 2016 2467 2491 2458 2478 0 +29.14(+1.19%)
Jul 11, 2016 2446 2464 2426 2449 0 +15.98(+0.66%)
Jul 08, 2016 2433 2444 2391 2433 0 +38.82(+1.62%)
Jul 07, 2016 2389 2422 2366 2394 0 +12.71(+0.53%)
Jul 06, 2016 2382 2382 2382 2382 0 -0.09(-0.00%)
Jul 05, 2016 2376 2398 2360 2382 0 -16.25(-0.68%)
Jul 01, 2016 2398 2398 2398 2398 0 +21.98(+0.93%)
Jun 30, 2016 2337 2384 2326 2376 0 +52.19(+2.25%)
Jun 29, 2016 2299 2335 2289 2324 0 +48.02(+2.11%)
Jun 28, 2016 2257 2286 2247 2276 0 +44.48(+1.99%)
Jun 27, 2016 2250 2274 2212 2231 0 -42.56(-1.87%)
Jun 24, 2016 2267 2317 2252 2274 0 -102.02(-4.29%)
Jun 23, 2016 2384 2390 2351 2376 0 +19.31(+0.82%)
Jun 22, 2016 2355 2377 2336 2357 0 +9.53(+0.41%)
Jun 21, 2016 2362 2375 2324 2347 0 -13.60(-0.58%)
Jun 20, 2016 2357 2389 2344 2361 0 +33.44(+1.44%)
Jun 17, 2016 2327 2349 2303 2327 0 -1.71(-0.07%)
Jun 16, 2016 2276 2336 2250 2329 0 +35.28(+1.54%)
Jun 15, 2016 2288 2315 2279 2294 0 +6.64(+0.29%)
Jun 14, 2016 2280 2302 2263 2287 0 +2.48(+0.11%)
Jun 13, 2016 2295 2320 2278 2285 0 -25.40(-1.10%)
Jun 10, 2016 2323 2334 2282 2310 0 -32.79(-1.40%)
Jun 09, 2016 2357 2363 2327 2343 0 -25.75(-1.09%)
Jun 08, 2016 2372 2388 2350 2369 0 -0.72(-0.03%)
Jun 07, 2016 2372 2390 2356 2369 0 +3.20(+0.14%)
Jun 06, 2016 2390 2398 2354 2366 0 -17.13(-0.72%)
Jun 03, 2016 2396 2407 2354 2383 0 -12.39(-0.52%)
Jun 02, 2016 2385 2410 2377 2396 0 -0.85(-0.04%)
Jun 01, 2016 2383 2401 2367 2396 0 +6.94(+0.29%)
May 31, 2016 2405 2416 2373 2390 0 -12.30(-0.51%)
May 27, 2016 2402 2402 2402 2402 0 +9.18(+0.38%)
May 26, 2016 2378 2417 2365 2393 0 +18.64(+0.79%)
May 25, 2016 2361 2392 2354 2374 0 +21.14(+0.90%)
May 24, 2016 2331 2362 2317 2353 0 +34.13(+1.47%)
May 23, 2016 2318 2348 2308 2319 0 -6.68(-0.29%)
May 20, 2016 2299 2343 2297 2325 0 +37.89(+1.66%)
May 19, 2016 2287 2295 2259 2288 0 -9.88(-0.43%)
May 18, 2016 2329 2340 2283 2297 0 -39.97(-1.71%)
May 17, 2016 2345 2373 2325 2337 0 -15.98(-0.68%)
May 16, 2016 2340 2371 2330 2353 0 +17.29(+0.74%)
May 13, 2016 2358 2374 2331 2336 0 -30.83(-1.30%)
May 12, 2016 2422 2428 2347 2367 0 -41.77(-1.73%)
May 11, 2016 2413 2429 2392 2409 0 -24.46(-1.01%)
May 10, 2016 2409 2437 2395 2433 0 +33.44(+1.39%)
May 09, 2016 2453 2463 2383 2400 0 -59.97(-2.44%)
May 06, 2016 2433 2468 2424 2460 0 -1.70(-0.07%)
May 05, 2016 2449 2480 2434 2461 0 +23.68(+0.97%)
May 04, 2016 2464 2480 2411 2438 0 -6.63(-0.27%)
May 03, 2016 2448 2471 2426 2444 0 -28.53(-1.15%)
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.