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 26, 2009 1033 1064 1025 1054 0 +15.33(+1.48%)
Jun 25, 2009 1021 1047 1003 1038 0 +25.13(+2.48%)
Jun 24, 2009 1009 1032 1002 1013 0 +16.30(+1.64%)
Jun 23, 2009 1002 1012 988.15 996.85 0 +0.16(+0.02%)
Jun 22, 2009 1031 1034 995.58 996.68 0 -43.63(-4.19%)
Jun 19, 2009 1051 1057 1037 1040 0 -0.95(-0.09%)
Jun 18, 2009 1051 1061 1035 1041 0 -7.89(-0.75%)
Jun 17, 2009 1048 1066 1035 1049 0 -5.30(-0.50%)
Jun 16, 2009 1078 1084 1049 1054 0 -18.94(-1.76%)
Jun 15, 2009 1081 1096 1063 1073 0 -25.75(-2.34%)
Jun 12, 2009 1097 1106 1079 1099 0 -10.30(-0.93%)
Jun 11, 2009 1093 1121 1080 1109 0 +11.98(+1.09%)
Jun 10, 2009 1124 1130 1084 1097 0 -17.33(-1.55%)
Jun 09, 2009 1119 1151 1086 1115 0 +0.69(+0.06%)
Jun 08, 2009 1086 1122 1080 1114 0 +14.01(+1.27%)
Jun 05, 2009 1096 1107 1070 1100 0 +8.52(+0.78%)
Jun 04, 2009 1104 1109 1080 1092 0 +5.99(+0.55%)
Jun 03, 2009 1130 1136 1074 1086 0 -49.53(-4.36%)
Jun 02, 2009 1129 1159 1123 1135 0 -8.72(-0.76%)
Jun 01, 2009 1126 1161 1118 1144 0 +36.40(+3.29%)
May 29, 2009 1100 1118 1089 1107 0 +18.08(+1.66%)
May 28, 2009 1081 1098 1070 1089 0 +14.17(+1.32%)
May 27, 2009 1091 1106 1069 1075 0 -16.96(-1.55%)
May 26, 2009 1059 1102 1055 1092 0 +15.12(+1.40%)
May 25, 2009 1062 1090 1054 1077 0 +0.00(+0.00%)
May 22, 2009 1062 1090 1054 1077 0 +22.57(+2.14%)
May 21, 2009 1064 1075 1040 1054 0 -24.43(-2.26%)
May 20, 2009 1076 1102 1068 1079 0 +7.45(+0.70%)
May 19, 2009 1060 1091 1049 1071 0 +3.69(+0.35%)
May 18, 2009 1031 1071 1027 1068 0 +42.39(+4.13%)
May 15, 2009 1033 1050 1012 1025 0 -7.78(-0.75%)
May 14, 2009 1011 1040 1007 1033 0 +23.11(+2.29%)
May 13, 2009 1008 1032 980.95 1010 0 -27.24(-2.63%)
May 12, 2009 1056 1066 1011 1037 0 -22.46(-2.12%)
May 11, 2009 1062 1080 1047 1060 0 -24.21(-2.23%)
May 08, 2009 1077 1102 1050 1084 0 +29.52(+2.80%)
May 07, 2009 1099 1128 1034 1054 0 -33.40(-3.07%)
May 06, 2009 1059 1095 1040 1088 0 +43.95(+4.21%)
May 05, 2009 1024 1052 1004 1044 0 +14.78(+1.44%)
May 04, 2009 979.62 1036 973.35 1029 0 +52.38(+5.36%)
May 01, 2009 979.80 998.37 956.41 976.70 0 +19.43(+2.03%)
Apr 30, 2009 967.32 1011 947.58 957.26 0 -17.52(-1.80%)
Apr 29, 2009 933.26 983.46 927.24 974.78 0 +39.30(+4.20%)
Apr 28, 2009 920.26 943.68 899.32 935.48 0 +16.39(+1.78%)
Apr 27, 2009 966.01 974.23 912.56 919.09 0 -59.80(-6.11%)
Apr 24, 2009 969.83 999.07 960.09 978.89 0 +13.82(+1.43%)
Apr 23, 2009 958.55 988.30 947.49 965.07 0 +1.26(+0.13%)
Apr 22, 2009 952.25 988.63 944.00 963.81 0 +9.61(+1.01%)
Apr 21, 2009 934.73 962.20 921.94 954.20 0 +20.27(+2.17%)
Apr 20, 2009 960.56 980.66 927.11 933.93 0 -51.42(-5.22%)
Apr 17, 2009 987.12 1002 965.55 985.36 0 +0.30(+0.03%)
Apr 16, 2009 975.91 1002 959.91 985.06 0 -12.67(-1.27%)
Apr 15, 2009 958.72 998.87 938.97 997.73 0 +44.80(+4.70%)
Apr 14, 2009 959.75 970.77 934.78 952.93 0 -4.46(-0.47%)
Apr 13, 2009 939.09 965.66 925.44 957.39 0 +6.25(+0.66%)
Apr 10, 2009 934.40 963.07 905.79 951.14 0 +0.00(+0.00%)
Apr 09, 2009 934.40 963.07 905.79 951.14 0 +42.36(+4.66%)
Apr 08, 2009 909.08 924.85 890.90 908.78 0 +12.36(+1.38%)
Apr 07, 2009 889.68 911.35 883.63 896.42 0 -13.65(-1.50%)
Apr 06, 2009 919.93 925.05 898.02 910.07 0 -13.03(-1.41%)
Apr 03, 2009 909.75 927.79 867.20 923.10 0 +0.13(+0.01%)
Apr 02, 2009 871.40 933.12 866.82 922.97 0 +68.56(+8.02%)
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.