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 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.