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 (%)
Jul 30, 2010 1263 1272 1213 1264 0 +26.32(+2.13%)
Jul 29, 2010 1255 1270 1225 1237 0 -15.56(-1.24%)
Jul 28, 2010 1243 1257 1235 1253 0 +0.39(+0.03%)
Jul 27, 2010 1275 1275 1251 1252 0 -14.12(-1.11%)
Jul 26, 2010 1243 1271 1242 1267 0 +20.15(+1.62%)
Jul 23, 2010 1237 1252 1229 1246 0 +9.48(+0.77%)
Jul 22, 2010 1214 1239 1212 1237 0 +29.20(+2.42%)
Jul 21, 2010 1231 1237 1203 1208 0 -20.92(-1.70%)
Jul 20, 2010 1214 1231 1210 1229 0 +2.80(+0.23%)
Jul 19, 2010 1229 1244 1217 1226 0 +5.00(+0.41%)
Jul 16, 2010 1221 1258 1219 1221 0 -37.38(-2.97%)
Jul 15, 2010 1261 1265 1243 1258 0 +1.35(+0.11%)
Jul 14, 2010 1245 1259 1241 1257 0 +7.55(+0.60%)
Jul 13, 2010 1263 1271 1245 1249 0 -168.80(-11.90%)
Jul 12, 2010 1415 1437 1398 1418 0 -3.56(-0.25%)
Jul 09, 2010 1414 1433 1400 1422 0 +13.70(+0.97%)
Jul 08, 2010 1399 1415 1379 1408 0 +27.05(+1.96%)
Jul 07, 2010 1346 1384 1339 1381 0 +35.54(+2.64%)
Jul 06, 2010 1353 1379 1328 1345 0 +12.64(+0.95%)
Jul 02, 2010 1332 1358 1311 1333 0 +5.37(+0.40%)
Jul 01, 2010 1321 1338 1286 1327 0 +0.29(+0.02%)
Jun 30, 2010 1347 1363 1319 1327 0 -25.78(-1.91%)
Jun 29, 2010 1395 1403 1343 1353 0 -68.51(-4.82%)
Jun 25, 2010 1419 1438 1396 1421 0 +10.02(+0.71%)
Jun 24, 2010 1441 1447 1404 1411 0 -37.40(-2.58%)
Jun 23, 2010 1453 1467 1431 1449 0 -5.12(-0.35%)
Jun 22, 2010 1486 1501 1449 1454 0 -29.06(-1.96%)
Jun 21, 2010 1514 1521 1473 1483 0 -6.78(-0.46%)
Jun 18, 2010 1488 1501 1475 1490 0 +2.38(+0.16%)
Jun 17, 2010 1492 1497 1467 1487 0 -0.96(-0.06%)
Jun 16, 2010 1487 1500 1470 1488 0 -7.58(-0.51%)
Jun 15, 2010 1468 1501 1459 1496 0 +47.58(+3.29%)
Jun 14, 2010 1457 1484 1442 1448 0 +9.18(+0.64%)
Jun 11, 2010 1423 1447 1417 1439 0 -2.58(-0.18%)
Jun 10, 2010 1406 1447 1394 1442 0 +58.23(+4.21%)
Jun 09, 2010 1372 1417 1360 1383 0 +25.76(+1.90%)
Jun 08, 2010 1371 1379 1338 1358 0 -8.48(-0.62%)
Jun 07, 2010 1402 1418 1363 1366 0 -30.76(-2.20%)
Jun 04, 2010 1401 1449 1388 1397 0 -68.92(-4.70%)
Jun 03, 2010 1470 1485 1446 1466 0 +6.36(+0.44%)
Jun 02, 2010 1424 1462 1416 1459 0 +51.52(+3.66%)
Jun 01, 2010 1419 1458 1400 1408 0 -17.28(-1.21%)
May 28, 2010 1425 1425 1425 0 -21.69(-1.50%)
May 27, 2010 1419 1453 1411 1447 0 +61.00(+4.40%)
May 26, 2010 1395 1433 1374 1386 0 +6.09(+0.44%)
May 25, 2010 1340 1383 1317 1380 0 -4.98(-0.36%)
May 24, 2010 1401 1422 1380 1385 0 -18.64(-1.33%)
May 21, 2010 1345 1410 1333 1403 0 +22.97(+1.66%)
May 20, 2010 1385 1413 1361 1380 0 -63.45(-4.39%)
May 19, 2010 1442 1464 1413 1444 0 -9.15(-0.63%)
May 18, 2010 1489 1505 1447 1453 0 -20.25(-1.37%)
May 17, 2010 1473 1497 1432 1473 0 +7.40(+0.50%)
May 14, 2010 1472 1493 1447 1466 0 -32.85(-2.19%)
May 13, 2010 1503 1528 1485 1499 0 -4.05(-0.27%)
May 12, 2010 1482 1514 1471 1503 0 +28.29(+1.92%)
May 11, 2010 1495 1503 1467 1475 0 -5.38(-0.36%)
May 10, 2010 1468 1488 1462 1480 0 +67.61(+4.79%)
May 07, 2010 1442 1458 1380 1412 0 -13.70(-0.96%)
May 06, 2010 1439 1493 1336 1426 0 -58.98(-3.97%)
May 05, 2010 1496 1526 1466 1485 0 -52.46(-3.41%)
May 04, 2010 1572 1574 1521 1537 0 -55.82(-3.50%)
May 03, 2010 1576 1613 1564 1593 0 +29.74(+1.90%)
Apr 30, 2010 1586 1599 1550 1564 0 -17.26(-1.09%)
Apr 29, 2010 1564 1603 1557 1581 0 +32.93(+2.13%)
Apr 28, 2010 1560 1581 1522 1548 0 +6.59(+0.43%)
Apr 27, 2010 1588 1608 1531 1541 0 -55.74(-3.49%)
Apr 26, 2010 1592 1614 1580 1597 0 +0.60(+0.04%)
Apr 23, 2010 1593 1607 1579 1596 0 +5.35(+0.34%)
Apr 22, 2010 1550 1596 1541 1591 0 +25.71(+1.64%)
Apr 21, 2010 1571 1585 1546 1565 0 -3.41(-0.22%)
Apr 20, 2010 1559 1581 1549 1569 0 +24.59(+1.59%)
Apr 19, 2010 1521 1551 1511 1544 0 +8.52(+0.55%)
Apr 16, 2010 1559 1578 1525 1536 0 -32.89(-2.10%)
Apr 15, 2010 1548 1574 1538 1569 0 +14.57(+0.94%)
Apr 14, 2010 1539 1561 1527 1554 0 +21.39(+1.40%)
Apr 13, 2010 1522 1539 1507 1533 0 +8.54(+0.56%)
Apr 12, 2010 1512 1532 1505 1524 0 +11.28(+0.75%)
Apr 09, 2010 1499 1520 1491 1513 0 +12.65(+0.84%)
Apr 08, 2010 1483 1513 1465 1500 0 +11.88(+0.80%)
Apr 07, 2010 1499 1510 1475 1488 0 -14.57(-0.97%)
Apr 06, 2010 1509 1523 1493 1503 0 +1.19(+0.08%)
Apr 05, 2010 1492 1517 1482 1502 0 +16.35(+1.10%)
Apr 01, 2010 1485 1485 1485 0 +8.29(+0.56%)
Mar 31, 2010 1475 1495 1467 1477 0 -2.22(-0.15%)
Mar 30, 2010 1475 1488 1465 1479 0 +7.64(+0.52%)
Mar 29, 2010 1464 1475 1454 1472 0 +18.80(+1.29%)
Mar 26, 2010 1468 1478 1441 1453 0 +86.32(+6.32%)
Mar 25, 2010 1380 1390 1363 1366 0 +0.65(+0.05%)
Mar 24, 2010 1390 1396 1349 1366 0 -27.80(-1.99%)
Mar 23, 2010 1399 1399 1382 1394 0 +3.38(+0.24%)
Mar 22, 2010 1364 1398 1355 1390 0 +19.10(+1.39%)
Mar 19, 2010 1391 1391 1363 1371 0 -172.55(-11.18%)
Mar 18, 2010 1560 1571 1532 1544 0 -13.28(-0.85%)
Mar 17, 2010 1553 1583 1536 1557 0 +6.20(+0.40%)
Mar 16, 2010 1533 1559 1520 1551 0 +22.78(+1.49%)
Mar 15, 2010 1518 1541 1516 1528 0 -7.63(-0.50%)
Mar 12, 2010 1559 1574 1520 1536 0 +47.02(+3.16%)
Mar 11, 2010 1476 1492 1462 1489 0 +158.67(+11.93%)
Mar 10, 2010 1298 1331 1293 1330 0 +32.43(+2.50%)
Mar 09, 2010 1284 1302 1281 1297 0 -138.97(-9.67%)
Mar 08, 2010 1449 1459 1428 1436 0 -7.46(-0.52%)
Mar 05, 2010 1430 1455 1423 1444 0 +23.18(+1.63%)
Mar 04, 2010 1419 1433 1401 1421 0 +2.37(+0.17%)
Mar 03, 2010 1418 1438 1399 1418 0 -2.15(-0.15%)
Mar 02, 2010 1423 1437 1413 1420 0 +4.54(+0.32%)
Mar 01, 2010 1388 1425 1382 1416 0 +35.79(+2.59%)
Feb 26, 2010 1371 1397 1348 1380 0 +8.26(+0.60%)
Feb 25, 2010 1356 1381 1339 1372 0 -12.32(-0.89%)
Feb 24, 2010 1378 1400 1370 1384 0 +9.19(+0.67%)
Feb 23, 2010 1396 1402 1367 1375 0 -21.68(-1.55%)
Feb 22, 2010 1411 1422 1390 1397 0 -12.06(-0.86%)
Feb 19, 2010 1385 1417 1374 1409 0 +10.17(+0.73%)
Feb 18, 2010 1378 1404 1366 1399 0 +22.35(+1.62%)
Feb 17, 2010 1391 1411 1359 1376 0 -13.95(-1.00%)
Feb 16, 2010 1386 1402 1360 1390 0 +27.19(+1.99%)
Feb 12, 2010 1363 1363 1363 0 +7.95(+0.59%)
Feb 11, 2010 1330 1364 1322 1355 0 +20.73(+1.55%)
Feb 10, 2010 1331 1352 1310 1334 0 -3.26(-0.24%)
Feb 09, 2010 1328 1354 1313 1338 0 +30.30(+2.32%)
Feb 08, 2010 1330 1339 1301 1307 0 -18.35(-1.38%)
Feb 05, 2010 1332 1344 1290 1326 0 -10.10(-0.76%)
Feb 04, 2010 1364 1377 1325 1336 0 -49.59(-3.58%)
Feb 03, 2010 1387 1408 1363 1385 0 +1.19(+0.09%)
Feb 02, 2010 1369 1394 1345 1384 0 +16.36(+1.20%)
Feb 01, 2010 1360 1379 1343 1368 0 +13.43(+0.99%)
Jan 29, 2010 1379 1388 1343 1354 0 -16.77(-1.22%)
Jan 28, 2010 1382 1390 1348 1371 0 +2.33(+0.17%)
Jan 27, 2010 1354 1379 1338 1369 0 +2.95(+0.22%)
Jan 26, 2010 1358 1382 1349 1366 0 -8.43(-0.61%)
Jan 25, 2010 1380 1390 1351 1374 0 +11.04(+0.81%)
Jan 22, 2010 1369 1390 1349 1363 0 -12.82(-0.93%)
Jan 21, 2010 1385 1413 1363 1376 0 -8.26(-0.60%)
Jan 20, 2010 1383 1397 1360 1384 0 +2.11(+0.15%)
Jan 19, 2010 1370 1389 1357 1382 0 +5.47(+0.40%)
Jan 15, 2010 1377 1377 1377 0 -22.83(-1.63%)
Jan 14, 2010 1405 1414 1390 1400 0 -8.19(-0.58%)
Jan 13, 2010 1381 1414 1370 1408 0 +28.61(+2.07%)
Jan 12, 2010 1393 1407 1370 1379 0 -29.95(-2.13%)
Jan 11, 2010 1401 1418 1387 1409 0 +8.64(+0.62%)
Jan 08, 2010 1395 1415 1381 1400 0 +3.60(+0.26%)
Jan 07, 2010 1386 1408 1371 1397 0 +10.35(+0.75%)
Jan 06, 2010 1395 1408 1374 1386 0 -10.60(-0.76%)
Jan 05, 2010 1410 1425 1383 1397 0 -9.59(-0.68%)
Jan 04, 2010 1409 1430 1385 1407 0 +11.22(+0.80%)
Dec 31, 2009 1395 1395 1395 0 -6.90(-0.49%)
Dec 30, 2009 1397 1414 1382 1402 0 -4.91(-0.35%)
Dec 29, 2009 1397 1422 1388 1407 0 +23.85(+1.72%)
Dec 28, 2009 1392 1396 1375 1383 0 -2.75(-0.20%)
Dec 24, 2009 1382 1397 1376 1386 0 +4.22(+0.31%)
Dec 23, 2009 1380 1393 1361 1382 0 +10.40(+0.76%)
Dec 22, 2009 1367 1383 1358 1372 0 +7.00(+0.51%)
Dec 21, 2009 1360 1395 1347 1365 0 +18.13(+1.35%)
Dec 18, 2009 1342 1363 1314 1346 0 +1.36(+0.10%)
Dec 17, 2009 1362 1375 1339 1345 0 -35.30(-2.56%)
Dec 16, 2009 1376 1400 1364 1380 0 +14.25(+1.04%)
Dec 15, 2009 1350 1385 1335 1366 0 +8.05(+0.59%)
Dec 14, 2009 1368 1379 1349 1358 0 -14.54(-1.06%)
Dec 11, 2009 1405 1411 1358 1373 0 -37.76(-2.68%)
Dec 10, 2009 1404 1429 1400 1410 0 +1.88(+0.13%)
Dec 09, 2009 1406 1423 1377 1408 0 -2.62(-0.19%)
Dec 08, 2009 1412 1436 1395 1411 0 -14.39(-1.01%)
Dec 07, 2009 1393 1443 1390 1426 0 +25.85(+1.85%)
Dec 04, 2009 1393 1422 1373 1400 0 +27.60(+2.01%)
Dec 03, 2009 1377 1398 1363 1372 0 -6.72(-0.49%)
Dec 02, 2009 1376 1398 1367 1379 0 -5.25(-0.38%)
Dec 01, 2009 1358 1399 1352 1384 0 +39.44(+2.93%)
Nov 30, 2009 1349 1365 1330 1345 0 -9.53(-0.70%)
Nov 27, 2009 1336 1369 1318 1354 0 -36.37(-2.62%)
Nov 25, 2009 1390 1390 1390 0 +24.44(+1.79%)
Nov 24, 2009 1366 1378 1346 1366 0 +0.46(+0.03%)
Nov 23, 2009 1378 1397 1354 1366 0 +9.94(+0.73%)
Nov 20, 2009 1376 1384 1343 1356 0 -35.65(-2.56%)
Nov 19, 2009 1397 1404 1369 1391 0 -15.41(-1.10%)
Nov 18, 2009 1424 1429 1395 1407 0 -19.87(-1.39%)
Nov 17, 2009 1439 1460 1407 1427 0 -23.96(-1.65%)
Nov 16, 2009 1407 1457 1403 1451 0 +55.09(+3.95%)
Nov 13, 2009 1393 1410 1378 1395 0 +9.94(+0.72%)
Nov 12, 2009 1403 1418 1375 1386 0 -22.88(-1.62%)
Nov 11, 2009 1410 1425 1388 1408 0 +15.48(+1.11%)
Nov 10, 2009 1386 1412 1374 1393 0 -9.69(-0.69%)
Nov 09, 2009 1373 1412 1366 1403 0 +45.88(+3.38%)
Nov 06, 2009 1350 1370 1332 1357 0 +9.17(+0.68%)
Nov 05, 2009 1330 1382 1320 1348 0 +24.07(+1.82%)
Nov 04, 2009 1324 1358 1313 1323 0 +8.45(+0.64%)
Nov 03, 2009 1296 1321 1281 1315 0 -3.99(-0.30%)
Nov 02, 2009 1298 1330 1282 1319 0 +24.43(+1.89%)
Oct 30, 2009 1338 1374 1281 1295 0 -41.13(-3.08%)
Oct 29, 2009 1298 1350 1285 1336 0 +55.33(+4.32%)
Oct 28, 2009 1324 1331 1263 1280 0 -43.43(-3.28%)
Oct 27, 2009 1348 1365 1305 1324 0 +3.46(+0.26%)
Oct 26, 2009 1334 1366 1307 1320 0 -12.32(-0.92%)
Oct 23, 2009 1339 1350 1326 1333 0 -24.87(-1.83%)
Oct 22, 2009 1347 1366 1325 1358 0 +16.03(+1.19%)
Oct 21, 2009 1337 1384 1301 1342 0 +10.34(+0.78%)
Oct 20, 2009 1316 1342 1313 1331 0 +8.82(+0.67%)
Oct 19, 2009 1299 1331 1284 1322 0 +29.73(+2.30%)
Oct 16, 2009 1291 1308 1273 1293 0 -8.42(-0.65%)
Oct 15, 2009 1268 1312 1262 1301 0 +16.73(+1.30%)
Oct 14, 2009 1282 1306 1256 1284 0 +7.80(+0.61%)
Oct 13, 2009 1275 1290 1259 1277 0 +4.55(+0.36%)
Oct 12, 2009 1284 1291 1256 1272 0 -1.71(-0.13%)
Oct 09, 2009 1269 1286 1257 1274 0 +0.77(+0.06%)
Oct 08, 2009 1249 1287 1241 1273 0 +36.73(+2.97%)
Oct 07, 2009 1229 1249 1216 1236 0 +0.75(+0.06%)
Oct 06, 2009 1238 1259 1221 1235 0 +3.63(+0.29%)
Oct 05, 2009 1215 1239 1207 1232 0 +22.52(+1.86%)
Oct 02, 2009 1202 1225 1189 1209 0 -9.25(-0.76%)
Oct 01, 2009 1265 1276 1214 1219 0 -52.94(-4.16%)
Sep 30, 2009 1285 1294 1254 1271 0 -8.83(-0.69%)
Sep 29, 2009 1267 1295 1261 1280 0 +13.20(+1.04%)
Sep 28, 2009 1239 1278 1229 1267 0 +37.55(+3.05%)
Sep 25, 2009 1226 1246 1216 1230 0 -0.37(-0.03%)
Sep 24, 2009 1263 1276 1222 1230 0 -32.05(-2.54%)
Sep 23, 2009 1292 1306 1255 1262 0 -24.52(-1.91%)
Sep 22, 2009 1284 1308 1274 1286 0 +16.89(+1.33%)
Sep 21, 2009 1284 1290 1251 1270 0 -29.31(-2.26%)
Sep 18, 2009 1289 1306 1277 1299 0 +4.61(+0.36%)
Sep 17, 2009 1306 1329 1275 1294 0 +1.08(+0.08%)
Sep 16, 2009 1285 1321 1274 1293 0 +11.55(+0.90%)
Sep 15, 2009 1264 1292 1248 1282 0 +28.10(+2.24%)
Sep 14, 2009 1246 1267 1235 1254 0 -7.16(-0.57%)
Sep 11, 2009 1259 1276 1235 1261 0 +8.50(+0.68%)
Sep 10, 2009 1208 1254 1201 1252 0 +35.78(+2.94%)
Sep 09, 2009 1210 1233 1192 1216 0 +4.35(+0.36%)
Sep 08, 2009 1215 1234 1186 1212 0 +17.42(+1.46%)
Sep 04, 2009 1195 1195 1195 0 +37.15(+3.21%)
Sep 03, 2009 1154 1172 1145 1158 0 +9.37(+0.82%)
Sep 02, 2009 1134 1169 1124 1148 0 +11.84(+1.04%)
Sep 01, 2009 1161 1184 1128 1136 0 -39.82(-3.39%)
Aug 31, 2009 1179 1196 1158 1176 0 -23.39(-1.95%)
Aug 28, 2009 1206 1220 1188 1200 0 +2.40(+0.20%)
Aug 27, 2009 1192 1203 1168 1197 0 +2.69(+0.23%)
Aug 26, 2009 1195 1204 1177 1194 0 -5.62(-0.47%)
Aug 25, 2009 1209 1221 1189 1200 0 -1.43(-0.12%)
Aug 24, 2009 1198 1223 1188 1201 0 +8.80(+0.74%)
Aug 21, 2009 1180 1205 1175 1193 0 +20.18(+1.72%)
Aug 20, 2009 1163 1180 1157 1172 0 +8.45(+0.73%)
Aug 19, 2009 1138 1173 1130 1164 0 +10.52(+0.91%)
Aug 18, 2009 1149 1166 1143 1154 0 +6.16(+0.54%)
Aug 17, 2009 1160 1172 1136 1147 0 -46.69(-3.91%)
Aug 14, 2009 1206 1215 1175 1194 0 -5.41(-0.45%)
Aug 13, 2009 1182 1215 1174 1199 0 +10.43(+0.88%)
Aug 12, 2009 1176 1211 1162 1189 0 +12.04(+1.02%)
Aug 11, 2009 1199 1204 1165 1177 0 -29.75(-2.47%)
Aug 10, 2009 1173 1224 1162 1207 0 +23.35(+1.97%)
Aug 07, 2009 1146 1200 1135 1183 0 +65.88(+5.90%)
Aug 06, 2009 1134 1153 1112 1118 0 -14.58(-1.29%)
Aug 05, 2009 1148 1155 1114 1132 0 -14.19(-1.24%)
Aug 04, 2009 1147 1164 1124 1146 0 -2.77(-0.24%)
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.