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 (%)
Jun 29, 2018 2442 2465 2419 2442 0 +10.38(+0.43%)
Jun 28, 2018 2422 2447 2394 2432 0 +14.47(+0.60%)
Jun 27, 2018 2422 2450 2405 2417 0 -0.59(-0.02%)
Jun 26, 2018 2405 2433 2381 2418 0 +14.14(+0.59%)
Jun 25, 2018 2423 2436 2377 2404 0 -12.19(-0.50%)
Jun 22, 2018 2406 2428 2390 2416 0 +21.94(+0.92%)
Jun 21, 2018 2426 2447 2385 2394 0 -53.37(-2.18%)
Jun 20, 2018 2417 2460 2408 2447 0 +51.39(+2.14%)
Jun 19, 2018 2386 2418 2370 2396 0 -6.81(-0.28%)
Jun 18, 2018 2351 2423 2340 2403 0 -2.32(-0.10%)
Jun 15, 2018 2405 2417 2388 2405 0 +11.08(+0.46%)
Jun 14, 2018 2371 2406 2362 2394 0 +33.24(+1.41%)
Jun 13, 2018 2358 2393 2342 2361 0 +36.02(+1.55%)
Jun 12, 2018 2327 2337 2308 2325 0 +5.80(+0.25%)
Jun 11, 2018 2296 2340 2290 2319 0 +20.87(+0.91%)
Jun 08, 2018 2282 2307 2269 2298 0 +8.88(+0.39%)
Jun 07, 2018 2277 2314 2269 2289 0 +16.89(+0.74%)
Jun 06, 2018 2263 2284 2238 2272 0 +18.59(+0.82%)
Jun 05, 2018 2259 2271 2236 2254 0 -2.36(-0.10%)
Jun 04, 2018 2258 2267 2240 2256 0 +6.55(+0.29%)
Jun 01, 2018 2254 2274 2232 2250 0 +5.29(+0.24%)
May 31, 2018 2266 2271 2220 2244 0 -28.50(-1.25%)
May 30, 2018 2266 2293 2241 2273 0 +18.93(+0.84%)
May 29, 2018 2278 2289 2243 2254 0 -43.84(-1.91%)
May 25, 2018 2298 2298 2298 2298 0 +1.75(+0.08%)
May 24, 2018 2313 2322 2274 2296 0 -17.92(-0.77%)
May 23, 2018 2326 2339 2288 2314 0 -25.31(-1.08%)
May 22, 2018 2339 2364 2320 2339 0 +4.13(+0.18%)
May 21, 2018 2347 2357 2323 2335 0 +0.50(+0.02%)
May 18, 2018 2323 2355 2308 2335 0 +6.33(+0.27%)
May 17, 2018 2364 2381 2294 2328 0 -47.53(-2.00%)
May 16, 2018 2377 2393 2346 2376 0 +7.85(+0.33%)
May 15, 2018 2365 2394 2340 2368 0 +4.22(+0.18%)
May 14, 2018 2361 2412 2338 2364 0 +13.13(+0.56%)
May 11, 2018 2342 2362 2328 2351 0 +7.15(+0.31%)
May 10, 2018 2327 2352 2313 2343 0 +26.70(+1.15%)
May 09, 2018 2281 2337 2272 2317 0 +42.13(+1.85%)
May 08, 2018 2297 2317 2251 2275 0 -22.85(-0.99%)
May 07, 2018 2306 2323 2272 2297 0 -7.72(-0.33%)
May 04, 2018 2234 2314 2219 2305 0 +84.28(+3.79%)
May 03, 2018 2235 2245 2192 2221 0 -18.18(-0.81%)
May 02, 2018 2266 2288 2233 2239 0 -27.64(-1.22%)
May 01, 2018 2257 2280 2228 2267 0 +7.62(+0.34%)
Apr 30, 2018 2280 2289 2251 2259 0 -15.55(-0.68%)
Apr 27, 2018 2276 2312 2246 2275 0 +6.99(+0.31%)
Apr 26, 2018 2282 2307 2255 2268 0 -12.45(-0.55%)
Apr 25, 2018 2266 2296 2253 2280 0 +8.27(+0.36%)
Apr 24, 2018 2285 2304 2260 2272 0 -4.00(-0.18%)
Apr 23, 2018 2283 2301 2263 2276 0 -3.88(-0.17%)
Apr 20, 2018 2309 2323 2249 2280 0 +2.81(+0.12%)
Apr 19, 2018 2277 2311 2256 2277 0 +1.27(+0.06%)
Apr 18, 2018 2276 2302 2269 2276 0 +3.73(+0.16%)
Apr 17, 2018 2272 2296 2248 2272 0 +6.72(+0.30%)
Apr 16, 2018 2239 2277 2223 2265 0 +34.27(+1.54%)
Apr 13, 2018 2237 2267 2217 2231 0 -0.74(-0.03%)
Apr 12, 2018 2257 2269 2213 2232 0 -21.13(-0.94%)
Apr 11, 2018 2260 2289 2224 2253 0 -18.81(-0.83%)
Apr 10, 2018 2313 2319 2263 2272 0 -28.66(-1.25%)
Apr 09, 2018 2310 2330 2289 2300 0 -7.86(-0.34%)
Apr 06, 2018 2292 2336 2268 2308 0 +7.18(+0.31%)
Apr 05, 2018 2292 2324 2258 2301 0 +8.91(+0.39%)
Apr 04, 2018 2215 2299 2197 2292 0 +52.97(+2.37%)
Apr 03, 2018 2215 2260 2189 2239 0 +44.60(+2.03%)
Apr 02, 2018 2219 2231 2176 2194 0 -28.42(-1.28%)
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%)
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.