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 (%)
Jan 14, 2021 2042 2057 2026 2038 0 +0.21(+0.01%)
Jan 13, 2021 2046 2057 2023 2037 0 +63.00(+3.19%)
Dec 23, 2020 1940 1979 1939 1974 0 +37.22(+1.92%)
Dec 22, 2020 1948 1952 1931 1937 0 -10.81(-0.55%)
Dec 21, 2020 1956 1962 1926 1948 0 -26.92(-1.36%)
Dec 18, 2020 1986 1994 1962 1975 0 -10.58(-0.53%)
Dec 17, 2020 1994 2002 1970 1985 0 +0.86(+0.04%)
Dec 16, 2020 1996 2003 1981 1985 0 -9.79(-0.49%)
Dec 15, 2020 1989 2002 1976 1994 0 +12.88(+0.65%)
Dec 14, 2020 2007 2012 1978 1982 0 -14.60(-0.73%)
Dec 11, 2020 2004 2006 1985 1996 0 -15.06(-0.75%)
Dec 10, 2020 2002 2015 1989 2011 0 +5.47(+0.27%)
Dec 09, 2020 2003 2024 1984 2006 0 +2.51(+0.13%)
Dec 08, 2020 2002 2021 1991 2003 0 -6.46(-0.32%)
Dec 07, 2020 2024 2031 1996 2010 0 -14.98(-0.74%)
Dec 04, 2020 2021 2034 2011 2025 0 +12.41(+0.62%)
Dec 03, 2020 1993 2025 1986 2012 0 +24.02(+1.21%)
Dec 02, 2020 1982 2001 1976 1988 0 +1.79(+0.09%)
Dec 01, 2020 2001 2011 1968 1986 0 +4.76(+0.24%)
Nov 30, 2020 1985 2001 1971 1982 0 -8.73(-0.44%)
Nov 27, 2020 1995 2011 1979 1990 0 -4.12(-0.21%)
Nov 25, 2020 1997 2003 1982 1995 0 -6.73(-0.34%)
Nov 24, 2020 1982 2011 1973 2001 0 +31.11(+1.58%)
Nov 23, 2020 1971 1978 1955 1970 0 +10.28(+0.52%)
Nov 20, 2020 1953 1967 1942 1960 0 +7.28(+0.37%)
Nov 19, 2020 1948 1973 1932 1953 0 +9.58(+0.49%)
Nov 18, 2020 1962 1970 1939 1943 0 -20.37(-1.04%)
Nov 17, 2020 1957 1977 1949 1963 0 -1.65(-0.08%)
Nov 16, 2020 1956 1979 1948 1965 0 +27.68(+1.43%)
Nov 13, 2020 1929 1949 1915 1937 0 +20.02(+1.04%)
Nov 12, 2020 1922 1931 1902 1917 0 -13.45(-0.70%)
Nov 11, 2020 1916 1940 1908 1931 0 +18.14(+0.95%)
Nov 10, 2020 1869 1918 1864 1913 0 +49.30(+2.65%)
Nov 09, 2020 1872 1915 1851 1863 0 +48.59(+2.68%)
Nov 06, 2020 1818 1839 1808 1815 0 +1.31(+0.07%)
Nov 05, 2020 1788 1826 1785 1813 0 +35.28(+1.98%)
Nov 04, 2020 1789 1811 1757 1778 0 -5.46(-0.31%)
Nov 03, 2020 1773 1798 1768 1784 0 +23.63(+1.34%)
Nov 02, 2020 1756 1764 1741 1760 0 +12.90(+0.74%)
Oct 30, 2020 1760 1767 1735 1747 0 -16.41(-0.93%)
Oct 29, 2020 1754 1772 1738 1763 0 +5.57(+0.32%)
Oct 28, 2020 1781 1785 1750 1758 0 -43.70(-2.43%)
Oct 27, 2020 1814 1819 1792 1802 0 -18.85(-1.04%)
Oct 26, 2020 1841 1844 1812 1820 0 -31.87(-1.72%)
Oct 23, 2020 1859 1876 1840 1852 0 -1.02(-0.06%)
Oct 22, 2020 1799 1860 1797 1853 0 +92.20(+5.24%)
Oct 21, 2020 1759 1774 1751 1761 0 -0.33(-0.02%)
Oct 20, 2020 1771 1777 1753 1761 0 +0.74(+0.04%)
Oct 19, 2020 1786 1787 1757 1761 0 -18.27(-1.03%)
Oct 16, 2020 1789 1794 1776 1779 0 -7.48(-0.42%)
Oct 15, 2020 1768 1795 1762 1786 0 +6.13(+0.34%)
Oct 14, 2020 1792 1802 1768 1780 0 -9.31(-0.52%)
Oct 13, 2020 1800 1806 1783 1790 0 -11.65(-0.65%)
Oct 12, 2020 1801 1811 1788 1801 0 +3.73(+0.21%)
Oct 09, 2020 1807 1818 1788 1798 0 -4.75(-0.26%)
Oct 08, 2020 1777 1807 1773 1802 0 +34.04(+1.93%)
Oct 07, 2020 1746 1773 1744 1768 0 +26.38(+1.51%)
Oct 06, 2020 1768 1774 1737 1742 0 -20.87(-1.18%)
Oct 05, 2020 1764 1774 1746 1763 0 +9.47(+0.54%)
Oct 02, 2020 1729 1760 1726 1753 0 +6.23(+0.36%)
Oct 01, 2020 1747 1758 1734 1747 0 +4.01(+0.23%)
Sep 30, 2020 1753 1760 1737 1743 0 -4.98(-0.28%)
Sep 29, 2020 1753 1764 1732 1748 0 -6.77(-0.39%)
Sep 28, 2020 1751 1763 1742 1755 0 +19.59(+1.13%)
Sep 25, 2020 1733 1745 1719 1735 0 -1.30(-0.07%)
Sep 24, 2020 1716 1749 1711 1737 0 +16.73(+0.97%)
Sep 23, 2020 1749 1759 1716 1720 0 -28.82(-1.65%)
Sep 22, 2020 1744 1760 1736 1749 0 +10.18(+0.59%)
Sep 21, 2020 1753 1758 1726 1738 0 -37.64(-2.12%)
Sep 18, 2020 1798 1805 1769 1776 0 -24.87(-1.38%)
Sep 17, 2020 1797 1815 1785 1801 0 -11.71(-0.65%)
Sep 16, 2020 1810 1836 1798 1813 0 +9.69(+0.54%)
Sep 15, 2020 1806 1820 1796 1803 0 +3.91(+0.22%)
Sep 14, 2020 1799 1816 1785 1799 0 +10.16(+0.57%)
Sep 11, 2020 1793 1802 1774 1789 0 +3.22(+0.18%)
Sep 10, 2020 1816 1830 1784 1786 0 -29.56(-1.63%)
Sep 09, 2020 1814 1831 1801 1815 0 +9.95(+0.55%)
Sep 08, 2020 1807 1824 1792 1805 0 -17.50(-0.96%)
Sep 04, 2020 1827 1847 1797 1823 0 +3.23(+0.18%)
Sep 03, 2020 1832 1851 1808 1820 0 -14.22(-0.78%)
Sep 02, 2020 1811 1861 1801 1834 0 +40.01(+2.23%)
Sep 01, 2020 1797 1808 1771 1794 0 -4.10(-0.23%)
Aug 31, 2020 1828 1833 1795 1798 0 -31.97(-1.75%)
Aug 28, 2020 1820 1835 1808 1830 0 +12.66(+0.70%)
Aug 27, 2020 1809 1830 1803 1817 0 +10.86(+0.60%)
Aug 26, 2020 1807 1818 1796 1806 0 -4.68(-0.26%)
Aug 25, 2020 1814 1822 1800 1811 0 +0.16(+0.01%)
Aug 24, 2020 1799 1819 1791 1811 0 +13.16(+0.73%)
Aug 21, 2020 1793 1810 1784 1798 0 +0.49(+0.03%)
Aug 20, 2020 1801 1812 1792 1797 0 -11.32(-0.63%)
Aug 19, 2020 1814 1831 1800 1809 0 -4.51(-0.25%)
Aug 18, 2020 1813 1825 1802 1813 0 +2.24(+0.12%)
Aug 17, 2020 1820 1827 1799 1811 0 -5.06(-0.28%)
Aug 14, 2020 1802 1825 1797 1816 0 +9.59(+0.53%)
Aug 13, 2020 1800 1816 1792 1806 0 +2.59(+0.14%)
Aug 12, 2020 1820 1830 1796 1804 0 -4.82(-0.27%)
Aug 11, 2020 1804 1833 1800 1808 0 +17.20(+0.96%)
Aug 10, 2020 1785 1797 1780 1791 0 +6.74(+0.38%)
Aug 07, 2020 1788 1802 1773 1785 0 -10.90(-0.61%)
Aug 06, 2020 1779 1806 1769 1795 0 +13.30(+0.75%)
Aug 05, 2020 1808 1824 1767 1782 0 -13.76(-0.77%)
Aug 04, 2020 1755 1808 1754 1796 0 +41.77(+2.38%)
Aug 03, 2020 1753 1768 1745 1754 0 +6.41(+0.37%)
Jul 31, 2020 1763 1767 1733 1748 0 -14.91(-0.85%)
Jul 30, 2020 1742 1767 1734 1763 0 +4.68(+0.27%)
Jul 29, 2020 1738 1763 1730 1758 0 +22.01(+1.27%)
Jul 28, 2020 1735 1752 1731 1736 0 +0.18(+0.01%)
Jul 27, 2020 1728 1745 1713 1736 0 +4.78(+0.28%)
Jul 24, 2020 1740 1746 1726 1731 0 -10.68(-0.61%)
Jul 23, 2020 1741 1756 1730 1742 0 +2.96(+0.17%)
Jul 22, 2020 1732 1751 1699 1739 0 -5.03(-0.29%)
Jul 21, 2020 1730 1761 1726 1744 0 +23.74(+1.38%)
Jul 20, 2020 1750 1753 1716 1720 0 -33.79(-1.93%)
Jul 17, 2020 1754 1761 1743 1754 0 +2.36(+0.13%)
Jul 16, 2020 1738 1761 1729 1751 0 +7.19(+0.41%)
Jul 15, 2020 1726 1749 1720 1744 0 +34.93(+2.04%)
Jul 14, 2020 1691 1717 1683 1709 0 +16.60(+0.98%)
Jul 13, 2020 1705 1716 1688 1693 0 -2.64(-0.16%)
Jul 10, 2020 1674 1698 1669 1695 0 +21.43(+1.28%)
Jul 09, 2020 1706 1710 1658 1674 0 -31.62(-1.85%)
Jul 08, 2020 1717 1732 1687 1706 0 -3.84(-0.22%)
Jul 07, 2020 1715 1730 1703 1709 0 -16.51(-0.96%)
Jul 06, 2020 1738 1746 1719 1726 0 +4.88(+0.28%)
Jul 02, 2020 1727 1747 1715 1721 0 +13.84(+0.81%)
Jul 01, 2020 1717 1733 1700 1707 0 -4.29(-0.25%)
Jun 30, 2020 1708 1721 1697 1711 0 -0.89(-0.05%)
Jun 29, 2020 1687 1717 1678 1712 0 +30.63(+1.82%)
Jun 26, 2020 1711 1723 1678 1682 0 -37.94(-2.21%)
Jun 25, 2020 1716 1730 1702 1720 0 -6.03(-0.35%)
Jun 24, 2020 1737 1740 1705 1726 0 -22.87(-1.31%)
Jun 23, 2020 1767 1774 1746 1749 0 -7.90(-0.45%)
Jun 22, 2020 1754 1767 1743 1756 0 +0.43(+0.02%)
Jun 19, 2020 1779 1790 1745 1756 0 -8.25(-0.47%)
Jun 18, 2020 1759 1773 1744 1764 0 -0.84(-0.05%)
Jun 17, 2020 1794 1801 1757 1765 0 -25.33(-1.41%)
Jun 16, 2020 1812 1829 1776 1790 0 +12.00(+0.67%)
Jun 15, 2020 1763 1804 1744 1778 0 -14.82(-0.83%)
Jun 12, 2020 1810 1823 1765 1793 0 +22.09(+1.25%)
Jun 11, 2020 1789 1802 1765 1771 0 -62.18(-3.39%)
Jun 10, 2020 1850 1867 1825 1833 0 -16.66(-0.90%)
Jun 09, 2020 1874 1887 1837 1850 0 -47.67(-2.51%)
Jun 08, 2020 1894 1911 1871 1898 0 +23.96(+1.28%)
Jun 05, 2020 1861 1898 1853 1874 0 +50.12(+2.75%)
Jun 04, 2020 1810 1831 1795 1824 0 +4.67(+0.26%)
Jun 03, 2020 1799 1828 1793 1819 0 +33.97(+1.90%)
Jun 02, 2020 1778 1795 1766 1785 0 +17.93(+1.01%)
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.