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 (%)
Sep 30, 2019 2066 2101 2058 2078 0 +13.49(+0.65%)
Sep 27, 2019 2093 2107 2052 2064 0 -25.12(-1.20%)
Sep 26, 2019 2126 2136 2077 2090 0 -36.71(-1.73%)
Sep 25, 2019 2134 2149 2105 2126 0 -10.90(-0.51%)
Sep 24, 2019 2156 2176 2114 2137 0 -20.61(-0.96%)
Sep 23, 2019 2145 2174 2122 2158 0 +6.75(+0.31%)
Sep 20, 2019 2160 2180 2134 2151 0 -1.10(-0.05%)
Sep 19, 2019 2182 2195 2145 2152 0 -31.74(-1.45%)
Sep 18, 2019 2178 2195 2160 2184 0 +3.74(+0.17%)
Sep 17, 2019 2177 2210 2152 2180 0 -6.12(-0.28%)
Sep 16, 2019 2159 2194 2140 2186 0 +15.72(+0.72%)
Sep 13, 2019 2178 2201 2153 2171 0 -1.29(-0.06%)
Sep 12, 2019 2182 2197 2148 2172 0 -8.40(-0.39%)
Sep 11, 2019 2173 2199 2147 2180 0 +6.68(+0.31%)
Sep 10, 2019 2141 2187 2133 2174 0 +28.97(+1.35%)
Sep 09, 2019 2132 2156 2115 2145 0 +16.41(+0.77%)
Sep 06, 2019 2094 2136 2092 2128 0 +29.59(+1.41%)
Sep 05, 2019 2090 2117 2057 2099 0 +24.64(+1.19%)
Sep 04, 2019 2064 2088 2049 2074 0 +23.51(+1.15%)
Sep 03, 2019 2072 2082 2028 2050 0 -40.01(-1.91%)
Aug 30, 2019 2081 2110 2061 2090 0 +21.51(+1.04%)
Aug 29, 2019 2053 2083 2041 2069 0 +27.87(+1.37%)
Aug 28, 2019 2016 2052 2007 2041 0 +17.19(+0.85%)
Aug 27, 2019 2055 2067 2016 2024 0 -24.90(-1.22%)
Aug 26, 2019 2061 2073 2031 2049 0 +5.77(+0.28%)
Aug 23, 2019 2082 2103 2032 2043 0 -49.03(-2.34%)
Aug 22, 2019 2105 2117 2077 2092 0 -11.63(-0.55%)
Aug 21, 2019 2111 2120 2080 2104 0 -1.23(-0.06%)
Aug 20, 2019 2119 2136 2090 2105 0 -20.50(-0.96%)
Aug 19, 2019 2125 2150 2115 2125 0 +15.51(+0.74%)
Aug 16, 2019 2099 2124 2091 2110 0 +24.53(+1.18%)
Aug 15, 2019 2109 2119 2062 2085 0 -18.51(-0.88%)
Aug 14, 2019 2184 2196 2096 2104 0 -119.06(-5.36%)
Aug 13, 2019 2205 2259 2195 2223 0 +14.48(+0.66%)
Aug 12, 2019 2236 2254 2192 2208 0 -19.43(-0.87%)
Aug 09, 2019 2255 2269 2207 2228 0 -48.00(-2.11%)
Aug 08, 2019 2264 2295 2245 2276 0 +28.99(+1.29%)
Aug 07, 2019 2224 2258 2186 2247 0 -6.59(-0.29%)
Aug 06, 2019 2261 2284 2223 2253 0 +4.48(+0.20%)
Aug 05, 2019 2273 2281 2230 2249 0 -51.99(-2.26%)
Aug 02, 2019 2304 2327 2278 2301 0 -13.09(-0.57%)
Aug 01, 2019 2316 2357 2296 2314 0 -7.71(-0.33%)
Jul 31, 2019 2347 2364 2298 2322 0 -25.61(-1.09%)
Jul 30, 2019 2345 2362 2311 2347 0 -9.12(-0.39%)
Jul 29, 2019 2342 2367 2336 2356 0 +13.07(+0.56%)
Jul 26, 2019 2359 2373 2322 2343 0 -10.23(-0.43%)
Jul 25, 2019 2353 2371 2333 2354 0 +2.01(+0.09%)
Jul 24, 2019 2310 2366 2303 2352 0 +43.91(+1.90%)
Jul 23, 2019 2318 2341 2271 2308 0 -16.93(-0.73%)
Jul 22, 2019 2343 2356 2304 2325 0 -16.32(-0.70%)
Jul 19, 2019 2359 2372 2334 2341 0 -16.55(-0.70%)
Jul 18, 2019 2367 2376 2343 2358 0 -16.15(-0.68%)
Jul 17, 2019 2405 2412 2364 2374 0 -30.90(-1.29%)
Jul 16, 2019 2424 2439 2384 2405 0 -19.40(-0.80%)
Jul 15, 2019 2422 2438 2401 2424 0 +2.49(+0.10%)
Jul 12, 2019 2422 2442 2407 2422 0 +4.07(+0.17%)
Jul 11, 2019 2401 2429 2388 2417 0 +21.12(+0.88%)
Jul 10, 2019 2376 2412 2354 2396 0 +29.09(+1.23%)
Jul 09, 2019 2369 2382 2347 2367 0 -6.94(-0.29%)
Jul 08, 2019 2374 2393 2350 2374 0 -13.79(-0.58%)
Jul 05, 2019 2368 2396 2358 2388 0 +10.35(+0.44%)
Jul 03, 2019 2347 2390 2341 2378 0 +33.71(+1.44%)
Jul 02, 2019 2321 2358 2310 2344 0 +30.92(+1.34%)
Jul 01, 2019 2317 2332 2295 2313 0 +13.37(+0.58%)
Jun 28, 2019 2277 2313 2264 2300 0 +28.34(+1.25%)
Jun 27, 2019 2257 2275 2240 2271 0 +13.43(+0.59%)
Jun 26, 2019 2274 2286 2249 2258 0 -13.13(-0.58%)
Jun 25, 2019 2288 2298 2259 2271 0 -19.11(-0.83%)
Jun 24, 2019 2305 2310 2269 2290 0 -13.08(-0.57%)
Jun 21, 2019 2314 2328 2285 2303 0 -17.42(-0.75%)
Jun 20, 2019 2323 2345 2295 2321 0 +16.22(+0.70%)
Jun 19, 2019 2295 2321 2274 2304 0 +14.53(+0.63%)
Jun 18, 2019 2282 2319 2266 2290 0 +22.25(+0.98%)
Jun 17, 2019 2259 2279 2233 2268 0 +14.82(+0.66%)
Jun 14, 2019 2274 2277 2238 2253 0 -22.23(-0.98%)
Jun 13, 2019 2281 2312 2240 2275 0 -8.46(-0.37%)
Jun 12, 2019 2269 2295 2260 2283 0 +13.18(+0.58%)
Jun 11, 2019 2281 2299 2258 2270 0 -6.47(-0.28%)
Jun 10, 2019 2287 2300 2259 2277 0 -6.72(-0.29%)
Jun 07, 2019 2301 2318 2278 2283 0 -12.86(-0.56%)
Jun 06, 2019 2299 2311 2278 2296 0 +3.60(+0.16%)
Jun 05, 2019 2314 2328 2283 2293 0 -14.29(-0.62%)
Jun 04, 2019 2300 2314 2283 2307 0 +23.09(+1.01%)
Jun 03, 2019 2272 2305 2263 2284 0 +8.02(+0.35%)
May 31, 2019 2273 2297 2254 2276 0 -17.61(-0.77%)
May 30, 2019 2282 2326 2266 2294 0 +20.77(+0.91%)
May 29, 2019 2279 2296 2251 2273 0 -15.02(-0.66%)
May 28, 2019 2285 2313 2271 2288 0 +1.21(+0.05%)
May 24, 2019 2291 2302 2268 2287 0 +5.10(+0.22%)
May 23, 2019 2263 2298 2244 2281 0 -1.62(-0.07%)
May 22, 2019 2285 2302 2260 2283 0 -11.58(-0.50%)
May 21, 2019 2288 2324 2270 2295 0 +15.44(+0.68%)
May 20, 2019 2279 2288 2260 2279 0 -3.38(-0.15%)
May 17, 2019 2273 2305 2263 2283 0 -5.82(-0.25%)
May 16, 2019 2276 2305 2266 2288 0 +18.85(+0.83%)
May 15, 2019 2249 2280 2232 2270 0 +11.17(+0.49%)
May 14, 2019 2261 2282 2234 2258 0 +1.97(+0.09%)
May 13, 2019 2295 2306 2236 2256 0 -69.38(-2.98%)
May 10, 2019 2298 2335 2272 2326 0 +23.18(+1.01%)
May 09, 2019 2302 2324 2271 2303 0 -9.41(-0.41%)
May 08, 2019 2316 2347 2294 2312 0 -10.97(-0.47%)
May 07, 2019 2331 2368 2292 2323 0 -17.96(-0.77%)
May 06, 2019 2294 2358 2277 2341 0 +40.85(+1.78%)
May 03, 2019 2306 2329 2272 2300 0 -0.38(-0.02%)
May 02, 2019 2327 2342 2282 2300 0 -28.12(-1.21%)
May 01, 2019 2340 2360 2324 2329 0 -6.77(-0.29%)
Apr 30, 2019 2336 2358 2312 2335 0 -3.11(-0.13%)
Apr 29, 2019 2342 2362 2323 2338 0 -1.71(-0.07%)
Apr 26, 2019 2314 2347 2305 2340 0 +33.87(+1.47%)
Apr 25, 2019 2308 2321 2285 2306 0 -5.30(-0.23%)
Apr 24, 2019 2312 2339 2292 2312 0 -3.82(-0.16%)
Apr 23, 2019 2314 2331 2291 2315 0 -3.22(-0.14%)
Apr 22, 2019 2368 2378 2307 2319 0 -60.06(-2.52%)
Apr 18, 2019 2379 2402 2352 2379 0 -42.01(-1.74%)
Apr 17, 2019 2421 2440 2404 2421 0 +1.75(+0.07%)
Apr 16, 2019 2410 2428 2395 2419 0 +17.05(+0.71%)
Apr 15, 2019 2404 2416 2382 2402 0 +2.84(+0.12%)
Apr 12, 2019 2415 2426 2375 2399 0 -6.47(-0.27%)
Apr 11, 2019 2422 2433 2400 2406 0 -15.41(-0.64%)
Apr 10, 2019 2396 2431 2390 2421 0 +24.20(+1.01%)
Apr 09, 2019 2403 2415 2385 2397 0 -11.49(-0.48%)
Apr 08, 2019 2375 2416 2359 2408 0 +26.61(+1.12%)
Apr 05, 2019 2378 2400 2359 2382 0 +8.92(+0.38%)
Apr 04, 2019 2359 2391 2346 2373 0 +15.22(+0.65%)
Apr 03, 2019 2342 2376 2328 2358 0 +26.53(+1.14%)
Apr 02, 2019 2338 2354 2313 2331 0 -5.71(-0.24%)
Apr 01, 2019 2334 2356 2316 2337 0 +19.51(+0.84%)
Mar 29, 2019 2319 2336 2298 2317 0 +11.97(+0.52%)
Mar 28, 2019 2311 2332 2291 2305 0 -8.43(-0.36%)
Mar 27, 2019 2307 2325 2289 2314 0 +15.39(+0.67%)
Mar 26, 2019 2264 2320 2256 2298 0 +38.94(+1.72%)
Mar 25, 2019 2273 2292 2243 2259 0 -3.88(-0.17%)
Mar 22, 2019 2290 2303 2255 2263 0 -37.44(-1.63%)
Mar 21, 2019 2291 2318 2278 2301 0 +2.57(+0.11%)
Mar 20, 2019 2305 2326 2277 2298 0 -11.21(-0.49%)
Mar 19, 2019 2337 2350 2305 2309 0 -22.24(-0.95%)
Mar 18, 2019 2331 2341 2312 2332 0 +1.56(+0.07%)
Mar 15, 2019 2340 2355 2322 2330 0 -5.23(-0.22%)
Mar 14, 2019 2338 2356 2314 2335 0 +1.77(+0.08%)
Mar 13, 2019 2341 2362 2317 2333 0 -4.28(-0.18%)
Mar 12, 2019 2319 2347 2311 2338 0 +22.97(+0.99%)
Mar 11, 2019 2292 2321 2279 2315 0 +23.93(+1.04%)
Mar 08, 2019 2274 2300 2265 2291 0 +4.08(+0.18%)
Mar 07, 2019 2316 2333 2278 2287 0 -24.33(-1.05%)
Mar 06, 2019 2322 2337 2288 2311 0 -10.22(-0.44%)
Mar 05, 2019 2318 2343 2301 2321 0 -0.01(-0.00%)
Mar 04, 2019 2351 2363 2291 2321 0 -22.99(-0.98%)
Mar 01, 2019 2380 2402 2306 2344 0 -27.92(-1.18%)
Feb 28, 2019 2349 2390 2334 2372 0 +21.09(+0.90%)
Feb 27, 2019 2350 2371 2331 2351 0 -6.56(-0.28%)
Feb 26, 2019 2340 2376 2326 2358 0 +12.67(+0.54%)
Feb 25, 2019 2385 2392 2335 2345 0 -30.84(-1.30%)
Feb 22, 2019 2380 2403 2343 2376 0 +0.41(+0.02%)
Feb 21, 2019 2379 2393 2362 2375 0 -4.62(-0.19%)
Feb 20, 2019 2357 2394 2353 2380 0 +23.18(+0.98%)
Feb 19, 2019 2348 2369 2338 2357 0 +1.06(+0.04%)
Feb 15, 2019 2318 2367 2306 2356 0 +35.57(+1.53%)
Feb 14, 2019 2286 2334 2275 2320 0 +30.40(+1.33%)
Feb 13, 2019 2302 2311 2273 2290 0 -5.20(-0.23%)
Feb 12, 2019 2280 2307 2269 2295 0 +27.01(+1.19%)
Feb 11, 2019 2298 2315 2254 2268 0 -34.86(-1.51%)
Feb 08, 2019 2290 2308 2273 2303 0 +7.66(+0.33%)
Feb 07, 2019 2307 2316 2267 2295 0 -19.57(-0.85%)
Feb 06, 2019 2330 2347 2306 2315 0 -20.80(-0.89%)
Feb 05, 2019 2321 2349 2314 2336 0 +18.77(+0.81%)
Feb 04, 2019 2313 2329 2300 2317 0 -1.18(-0.05%)
Feb 01, 2019 2315 2328 2290 2318 0 +17.37(+0.76%)
Jan 31, 2019 2279 2319 2270 2301 0 +26.05(+1.15%)
Jan 30, 2019 2295 2306 2239 2275 0 -22.05(-0.96%)
Jan 29, 2019 2294 2314 2275 2297 0 +0.87(+0.04%)
Jan 28, 2019 2261 2317 2250 2296 0 +24.94(+1.10%)
Jan 25, 2019 2284 2301 2252 2271 0 +6.58(+0.29%)
Jan 24, 2019 2262 2283 2226 2264 0 -7.33(-0.32%)
Jan 23, 2019 2284 2306 2244 2272 0 -0.27(-0.01%)
Jan 22, 2019 2294 2310 2254 2272 0 -34.21(-1.48%)
Jan 18, 2019 2308 2330 2291 2306 0 +10.48(+0.46%)
Jan 17, 2019 2289 2314 2270 2296 0 +16.07(+0.70%)
Jan 16, 2019 2280 2296 2266 2279 0 +0.58(+0.03%)
Jan 15, 2019 2281 2302 2264 2279 0 -0.49(-0.02%)
Jan 14, 2019 2273 2302 2256 2279 0 -0.61(-0.03%)
Jan 11, 2019 2273 2300 2260 2280 0 +1.77(+0.08%)
Jan 10, 2019 2263 2297 2248 2278 0 +7.84(+0.35%)
Jan 09, 2019 2281 2291 2254 2270 0 -0.82(-0.04%)
Jan 08, 2019 2249 2292 2234 2271 0 +33.77(+1.51%)
Jan 07, 2019 2211 2255 2199 2237 0 +28.37(+1.28%)
Jan 04, 2019 2200 2232 2182 2209 0 +32.54(+1.50%)
Jan 03, 2019 2157 2206 2137 2177 0 +5.38(+0.25%)
Jan 02, 2019 2121 2181 2109 2171 0 +36.16(+1.69%)
Dec 31, 2018 2133 2152 2101 2135 0 +10.12(+0.48%)
Dec 28, 2018 2120 2149 2103 2125 0 +9.48(+0.45%)
Dec 27, 2018 2089 2118 2051 2115 0 -1.90(-0.09%)
Dec 26, 2018 2074 2118 2045 2117 0 +54.42(+2.64%)
Dec 24, 2018 2075 2103 2059 2063 0 -41.64(-1.98%)
Dec 21, 2018 2150 2176 2088 2105 0 -41.44(-1.93%)
Dec 20, 2018 2186 2207 2123 2146 0 -47.26(-2.15%)
Dec 19, 2018 2229 2260 2181 2193 0 -31.44(-1.41%)
Dec 18, 2018 2245 2261 2210 2225 0 -5.18(-0.23%)
Dec 17, 2018 2270 2279 2218 2230 0 -46.18(-2.03%)
Dec 14, 2018 2263 2302 2247 2276 0 +0.12(+0.01%)
Dec 13, 2018 2297 2316 2253 2276 0 -14.28(-0.62%)
Dec 12, 2018 2294 2323 2285 2290 0 +14.67(+0.64%)
Dec 11, 2018 2314 2338 2264 2276 0 -20.24(-0.88%)
Dec 10, 2018 2337 2350 2277 2296 0 -51.52(-2.19%)
Dec 07, 2018 2356 2386 2328 2347 0 -10.40(-0.44%)
Dec 06, 2018 2316 2361 2279 2358 0 +4.62(+0.20%)
Dec 04, 2018 2410 2435 2344 2353 0 -51.66(-2.15%)
Dec 03, 2018 2419 2442 2368 2405 0 +10.55(+0.44%)
Nov 30, 2018 2409 2430 2371 2394 0 -16.97(-0.70%)
Nov 29, 2018 2386 2435 2377 2411 0 +8.55(+0.36%)
Nov 28, 2018 2399 2422 2370 2403 0 +9.65(+0.40%)
Nov 27, 2018 2363 2401 2352 2393 0 +25.22(+1.07%)
Nov 26, 2018 2391 2410 2347 2368 0 -0.86(-0.04%)
Nov 23, 2018 2362 2396 2348 2369 0 -5.61(-0.24%)
Nov 21, 2018 2374 2374 2374 2374 0 +38.54(+1.65%)
Nov 20, 2018 2379 2394 2311 2336 0 -75.51(-3.13%)
Nov 19, 2018 2469 2482 2403 2411 0 -61.49(-2.49%)
Nov 16, 2018 2446 2490 2422 2473 0 +21.48(+0.88%)
Nov 15, 2018 2434 2459 2403 2451 0 +7.78(+0.32%)
Nov 14, 2018 2463 2486 2426 2443 0 -5.58(-0.23%)
Nov 13, 2018 2435 2479 2414 2449 0 +21.08(+0.87%)
Nov 12, 2018 2446 2474 2419 2428 0 -20.37(-0.83%)
Nov 09, 2018 2449 2482 2424 2448 0 -6.98(-0.28%)
Nov 08, 2018 2470 2501 2432 2455 0 -24.33(-0.98%)
Nov 07, 2018 2477 2496 2428 2480 0 +17.70(+0.72%)
Nov 06, 2018 2442 2475 2421 2462 0 +16.84(+0.69%)
Nov 05, 2018 2417 2465 2406 2445 0 +33.89(+1.41%)
Nov 02, 2018 2440 2483 2393 2411 0 -39.82(-1.62%)
Nov 01, 2018 2423 2483 2400 2451 0 +41.51(+1.72%)
Oct 31, 2018 2402 2438 2382 2409 0 +21.45(+0.90%)
Oct 30, 2018 2319 2397 2312 2388 0 +74.25(+3.21%)
Oct 29, 2018 2342 2376 2291 2314 0 -12.41(-0.53%)
Oct 26, 2018 2337 2372 2293 2326 0 -18.04(-0.77%)
Oct 24, 2018 2411 2436 2329 2344 0 -75.50(-3.12%)
Oct 23, 2018 2409 2434 2378 2420 0 -18.57(-0.76%)
Oct 22, 2018 2444 2473 2401 2438 0 -6.80(-0.28%)
Oct 19, 2018 2444 2473 2411 2445 0 +9.25(+0.38%)
Oct 18, 2018 2443 2469 2417 2436 0 -11.79(-0.48%)
Oct 17, 2018 2439 2467 2419 2448 0 +9.24(+0.38%)
Oct 16, 2018 2411 2449 2397 2438 0 +42.17(+1.76%)
Oct 15, 2018 2371 2419 2364 2396 0 +18.83(+0.79%)
Oct 12, 2018 2395 2403 2351 2377 0 +14.39(+0.61%)
Oct 11, 2018 2400 2416 2351 2363 0 -41.15(-1.71%)
Oct 10, 2018 2486 2490 2401 2404 0 -82.75(-3.33%)
Oct 09, 2018 2481 2522 2466 2487 0 -2.80(-0.11%)
Oct 08, 2018 2444 2502 2432 2490 0 +38.40(+1.57%)
Oct 05, 2018 2465 2485 2432 2451 0 -8.74(-0.36%)
Oct 04, 2018 2473 2490 2440 2460 0 -17.17(-0.69%)
Oct 03, 2018 2494 2504 2458 2477 0 -7.78(-0.31%)
Oct 02, 2018 2479 2509 2461 2485 0 +5.50(+0.22%)
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.