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 (%)
May 31, 2012 1746 1765 1711 1741 0 -4.48(-0.26%)
May 30, 2012 1764 1768 1735 1745 0 -41.12(-2.30%)
May 29, 2012 1779 1805 1760 1786 0 +19.22(+1.09%)
May 25, 2012 1767 1767 1767 0 -4.72(-0.27%)
May 24, 2012 1778 1803 1759 1772 0 +0.16(+0.01%)
May 23, 2012 1763 1783 1736 1772 0 +0.93(+0.05%)
May 22, 2012 1792 1804 1759 1771 0 -10.21(-0.57%)
May 21, 2012 1743 1785 1732 1781 0 +38.38(+2.20%)
May 18, 2012 1738 1764 1720 1742 0 +13.53(+0.78%)
May 17, 2012 1781 1787 1725 1729 0 -49.90(-2.81%)
May 16, 2012 1796 1813 1775 1779 0 -12.49(-0.70%)
May 15, 2012 1790 1814 1772 1791 0 -3.27(-0.18%)
May 14, 2012 1812 1824 1787 1795 0 -40.16(-2.19%)
May 11, 2012 1840 1868 1823 1835 0 -15.74(-0.85%)
May 10, 2012 1866 1880 1842 1850 0 -2.71(-0.15%)
May 09, 2012 1839 1870 1825 1853 0 -10.38(-0.56%)
May 08, 2012 1860 1873 1823 1864 0 -9.17(-0.49%)
May 07, 2012 1852 1884 1845 1873 0 -1.15(-0.06%)
May 04, 2012 1903 1909 1870 1874 0 -43.73(-2.28%)
May 03, 2012 1932 1945 1899 1918 0 -11.62(-0.60%)
May 02, 2012 1940 1953 1902 1929 0 +14.65(+0.77%)
May 01, 2012 1913 1942 1901 1915 0 +7.40(+0.39%)
Apr 30, 2012 1916 1927 1894 1907 0 -19.78(-1.03%)
Apr 27, 2012 1908 1936 1889 1927 0 +37.86(+2.00%)
Apr 26, 2012 1867 1899 1854 1889 0 +19.84(+1.06%)
Apr 25, 2012 1874 1892 1838 1869 0 -13.37(-0.71%)
Apr 24, 2012 1881 1905 1868 1883 0 -0.60(-0.03%)
Apr 23, 2012 1884 1894 1855 1883 0 -23.23(-1.22%)
Apr 20, 2012 1915 1929 1898 1906 0 +1.83(+0.10%)
Apr 19, 2012 1908 1921 1886 1905 0 +0.24(+0.01%)
Apr 18, 2012 1899 1919 1887 1904 0 -3.40(-0.18%)
Apr 17, 2012 1905 1923 1888 1908 0 +25.49(+1.35%)
Apr 16, 2012 1888 1900 1868 1882 0 +1.24(+0.07%)
Apr 13, 2012 1888 1903 1862 1881 0 -14.35(-0.76%)
Apr 12, 2012 1869 1901 1863 1895 0 +29.20(+1.56%)
Apr 11, 2012 1864 1883 1848 1866 0 +21.11(+1.14%)
Apr 10, 2012 1891 1896 1840 1845 0 -51.71(-2.73%)
Apr 09, 2012 1881 1909 1859 1897 0 -31.24(-1.62%)
Apr 05, 2012 1921 1945 1908 1928 0 +2.86(+0.15%)
Apr 04, 2012 1926 1943 1907 1925 0 -26.78(-1.37%)
Apr 03, 2012 1964 1977 1933 1952 0 -14.95(-0.76%)
Apr 02, 2012 1938 1976 1925 1967 0 +25.25(+1.30%)
Mar 30, 2012 1918 1950 1907 1942 0 +32.18(+1.69%)
Mar 29, 2012 1888 1916 1869 1910 0 +8.17(+0.43%)
Mar 28, 2012 1895 1916 1880 1901 0 -2.28(-0.12%)
Mar 27, 2012 1916 1920 1893 1904 0 -8.22(-0.43%)
Mar 26, 2012 1898 1918 1887 1912 0 +32.00(+1.70%)
Mar 23, 2012 1861 1885 1854 1880 0 +19.20(+1.03%)
Mar 22, 2012 1848 1866 1843 1861 0 -5.01(-0.27%)
Mar 21, 2012 1877 1883 1856 1866 0 -8.14(-0.43%)
Mar 20, 2012 1876 1885 1858 1874 0 -15.37(-0.81%)
Mar 19, 2012 1868 1903 1860 1889 0 +12.65(+0.67%)
Mar 16, 2012 1878 1895 1868 1877 0 +0.18(+0.01%)
Mar 15, 2012 1863 1886 1850 1876 0 +5.87(+0.31%)
Mar 14, 2012 1894 1903 1861 1870 0 -16.97(-0.90%)
Mar 13, 2012 1844 1893 1840 1887 0 +47.04(+2.56%)
Mar 12, 2012 1845 1856 1826 1840 0 -4.43(-0.24%)
Mar 09, 2012 1841 1859 1832 1845 0 +11.95(+0.65%)
Mar 08, 2012 1820 1842 1808 1833 0 +28.37(+1.57%)
Mar 07, 2012 1790 1814 1779 1804 0 +16.01(+0.90%)
Mar 06, 2012 1803 1815 1778 1788 0 -37.95(-2.08%)
Mar 05, 2012 1833 1843 1810 1826 0 -16.57(-0.90%)
Mar 02, 2012 1846 1861 1828 1843 0 -2.03(-0.11%)
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.