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 (%)
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%)
Apr 01, 2009 816.06 858.34 810.20 854.41 0 +31.52(+3.83%)
Mar 31, 2009 832.14 848.26 810.13 822.89 0 +5.80(+0.71%)
Mar 30, 2009 827.13 841.89 803.88 817.09 0 -35.97(-4.22%)
Mar 27, 2009 861.28 872.88 806.56 853.06 0 -37.22(-4.18%)
Mar 26, 2009 867.91 894.10 843.83 890.27 0 +43.72(+5.16%)
Mar 25, 2009 845.78 870.25 823.79 846.55 0 +4.85(+0.58%)
Mar 24, 2009 847.26 874.07 833.58 841.70 0 -14.50(-1.69%)
Mar 23, 2009 837.57 856.77 835.06 856.20 0 +61.70(+7.77%)
Mar 20, 2009 808.06 816.72 788.11 794.49 0 -14.00(-1.73%)
Mar 19, 2009 837.03 837.96 799.97 808.49 0 -15.17(-1.84%)
Mar 18, 2009 815.82 834.01 800.62 823.66 0 +7.80(+0.96%)
Mar 17, 2009 788.55 818.59 778.26 815.86 0 +23.75(+3.00%)
Mar 16, 2009 792.96 822.79 786.54 792.11 0 +4.54(+0.58%)
Mar 13, 2009 779.95 821.89 774.02 787.57 0 +7.65(+0.98%)
Mar 12, 2009 723.21 788.18 707.07 779.91 0 +52.68(+7.24%)
Mar 11, 2009 696.40 741.50 691.73 727.23 0 +27.63(+3.95%)
Mar 10, 2009 689.84 709.46 674.06 699.60 0 +32.19(+4.82%)
Mar 09, 2009 669.58 701.30 662.62 667.40 0 -20.82(-3.03%)
Mar 06, 2009 689.07 714.57 670.54 688.23 0 +5.04(+0.74%)
Mar 05, 2009 716.77 719.75 672.51 683.19 0 -49.40(-6.74%)
Mar 04, 2009 715.44 744.16 707.82 732.59 0 +21.67(+3.05%)
Mar 03, 2009 733.18 734.30 699.73 710.92 0 -10.56(-1.46%)
Mar 02, 2009 746.38 757.89 711.73 721.48 0 -42.10(-5.51%)
Feb 27, 2009 735.06 782.23 724.89 763.57 0 +16.07(+2.15%)
Feb 26, 2009 765.79 772.12 740.02 747.51 0 -7.68(-1.02%)
Feb 25, 2009 767.76 772.43 739.57 755.19 0 -17.70(-2.29%)
Feb 24, 2009 749.38 780.64 740.88 772.89 0 +22.66(+3.02%)
Feb 23, 2009 777.19 785.63 745.88 750.24 0 -20.55(-2.67%)
Feb 20, 2009 760.38 787.28 752.84 770.79 0 -3.30(-0.43%)
Feb 19, 2009 795.00 813.27 772.12 774.09 0 -11.10(-1.41%)
Feb 18, 2009 804.29 808.23 764.28 785.19 0 -24.32(-3.00%)
Feb 17, 2009 833.45 840.12 790.19 809.51 0 -49.17(-5.73%)
Feb 16, 2009 874.38 881.72 855.05 858.67 0 +0.00(+0.00%)
Feb 13, 2009 874.38 881.72 855.05 858.67 0 -7.23(-0.84%)
Feb 12, 2009 845.12 876.85 825.37 865.91 0 +8.79(+1.02%)
Feb 11, 2009 885.59 892.73 845.76 857.12 0 -0.57(-0.07%)
Feb 10, 2009 912.10 918.19 845.47 857.69 0 -58.42(-6.38%)
Feb 09, 2009 918.75 933.29 907.13 916.11 0 -8.27(-0.89%)
Feb 06, 2009 906.68 944.66 899.80 924.38 0 +20.18(+2.23%)
Feb 05, 2009 878.28 919.08 861.28 904.20 0 +23.09(+2.62%)
Feb 04, 2009 904.97 919.49 874.51 881.11 0 -22.64(-2.51%)
Feb 03, 2009 906.83 913.83 882.29 903.75 0 -0.14(-0.02%)
Feb 02, 2009 885.39 920.38 878.77 903.89 0 +8.33(+0.93%)
Jan 30, 2009 915.22 924.45 882.89 895.56 0 -19.07(-2.09%)
Jan 29, 2009 943.99 947.27 903.17 914.63 0 -38.64(-4.05%)
Jan 28, 2009 953.92 972.50 930.89 953.27 0 +15.35(+1.64%)
Jan 27, 2009 948.22 968.60 924.88 937.92 0 -9.07(-0.96%)
Jan 26, 2009 939.66 968.49 923.90 947.00 0 +1.89(+0.20%)
Jan 23, 2009 908.27 950.38 898.13 945.11 0 +0.84(+0.09%)
Jan 22, 2009 896.67 958.25 880.58 944.27 0 +24.00(+2.61%)
Jan 21, 2009 922.88 940.15 878.25 920.27 0 +25.89(+2.90%)
Jan 20, 2009 934.04 945.84 891.77 894.38 0 -48.38(-5.13%)
Jan 19, 2009 952.64 966.74 908.45 942.76 0 +0.00(+0.00%)
Jan 16, 2009 952.64 966.74 908.45 942.76 0 +4.38(+0.47%)
Jan 15, 2009 909.72 952.72 882.98 938.38 0 +28.27(+3.11%)
Jan 14, 2009 900.68 929.57 882.68 910.11 0 -20.96(-2.25%)
Jan 13, 2009 932.83 945.35 918.19 931.07 0 -4.09(-0.44%)
Jan 12, 2009 954.63 967.18 931.97 935.16 0 -29.72(-3.08%)
Jan 09, 2009 988.84 992.82 953.70 964.89 0 -20.67(-2.10%)
Jan 08, 2009 1005 1010 969.70 985.56 0 -25.97(-2.57%)
Jan 07, 2009 1060 1066 996.09 1012 0 -55.62(-5.21%)
Jan 06, 2009 1063 1112 1044 1067 0 +12.32(+1.17%)
Jan 05, 2009 1021 1066 1008 1055 0 +23.70(+2.30%)
Jan 02, 2009 987.79 1038 980.77 1031 0 +46.65(+4.74%)
Jan 01, 2009 985.97 992.69 953.81 984.48 0 +0.00(+0.00%)
Dec 31, 2008 985.97 992.69 953.81 984.48 0 +15.45(+1.59%)
Dec 30, 2008 949.29 980.76 938.05 969.03 0 +21.76(+2.30%)
Dec 29, 2008 957.78 966.49 931.01 947.26 0 -14.72(-1.53%)
Dec 26, 2008 958.83 974.05 935.77 961.98 0 +11.90(+1.25%)
Dec 25, 2008 941.66 963.85 929.53 950.09 0 +0.00(+0.00%)
Dec 24, 2008 941.66 963.85 929.53 950.09 0 +14.31(+1.53%)
Dec 23, 2008 938.72 952.51 923.39 935.78 0 -3.24(-0.35%)
Dec 22, 2008 954.14 966.51 911.23 939.02 0 -24.59(-2.55%)
Dec 19, 2008 981.49 992.17 928.47 963.61 0 -1.15(-0.12%)
Dec 18, 2008 1018 1022 952.94 964.75 0 -31.08(-3.12%)
Dec 17, 2008 987.04 1008 964.21 995.84 0 -7.25(-0.72%)
Dec 16, 2008 988.23 1012 961.96 1003 0 +29.03(+2.98%)
Dec 15, 2008 997.02 1008 955.38 974.06 0 -5.63(-0.57%)
Dec 12, 2008 983.03 1006 923.30 979.69 0 -18.21(-1.83%)
Dec 11, 2008 1013 1042 988.97 997.90 0 -25.37(-2.48%)
Dec 10, 2008 1015 1038 995.74 1023 0 +25.05(+2.51%)
Dec 09, 2008 1012 1020 983.08 998.22 0 -9.53(-0.95%)
Dec 08, 2008 980.25 1024 968.93 1008 0 +45.74(+4.76%)
Dec 05, 2008 922.49 967.56 901.44 962.01 0 +17.03(+1.80%)
Dec 04, 2008 959.39 997.50 922.51 944.98 0 -31.61(-3.24%)
Dec 03, 2008 940.58 986.58 894.63 976.59 0 +50.86(+5.49%)
Dec 02, 2008 924.12 962.01 887.52 925.73 0 +13.35(+1.46%)
Dec 01, 2008 904.80 947.04 892.29 912.38 0 -27.17(-2.89%)
Nov 28, 2008 955.63 959.73 918.17 939.55 0 -10.98(-1.16%)
Nov 27, 2008 926.34 957.60 904.37 950.53 0 +0.00(+0.00%)
Nov 26, 2008 926.34 957.60 904.37 950.53 0 +2.90(+0.31%)
Nov 25, 2008 963.94 981.08 913.95 947.63 0 +8.26(+0.88%)
Nov 24, 2008 904.94 965.91 888.95 939.37 0 +57.03(+6.46%)
Nov 21, 2008 850.41 888.96 819.78 882.35 0 +58.85(+7.15%)
Nov 20, 2008 851.32 885.37 818.84 823.50 0 -48.00(-5.51%)
Nov 19, 2008 893.62 917.28 869.25 871.50 0 -33.98(-3.75%)
Nov 18, 2008 887.57 914.67 871.30 905.48 0 +19.42(+2.19%)
Nov 17, 2008 939.98 947.98 881.85 886.07 0 -73.33(-7.64%)
Nov 14, 2008 963.20 999.97 941.64 959.39 0 -23.00(-2.34%)
Nov 13, 2008 918.45 989.69 875.63 982.39 0 +79.56(+8.81%)
Nov 12, 2008 945.12 964.25 890.36 902.84 0 -64.69(-6.69%)
Nov 11, 2008 1002 1019 957.38 967.53 0 -45.99(-4.54%)
Nov 10, 2008 1047 1059 998.59 1014 0 -9.96(-0.97%)
Nov 07, 2008 1028 1061 997.31 1023 0 +6.18(+0.61%)
Nov 06, 2008 1092 1098 1007 1017 0 -80.08(-7.30%)
Nov 05, 2008 1183 1194 1093 1097 0 -106.08(-8.81%)
Nov 04, 2008 1166 1210 1137 1203 0 +57.17(+4.99%)
Nov 03, 2008 1135 1171 1108 1146 0 +26.20(+2.34%)
Oct 31, 2008 1098 1145 1067 1120 0 +14.57(+1.32%)
Oct 30, 2008 1122 1172 1053 1106 0 +22.98(+2.12%)
Oct 29, 2008 1029 1118 998.02 1083 0 +52.82(+5.13%)
Oct 28, 2008 903.95 1041 882.40 1030 0 +166.25(+19.25%)
Oct 27, 2008 871.45 916.07 845.36 863.47 0 -15.73(-1.79%)
Oct 24, 2008 868.06 928.06 846.47 879.20 0 -52.67(-5.65%)
Oct 23, 2008 933.99 975.49 879.04 931.87 0 -17.95(-1.89%)
Oct 22, 2008 975.23 993.52 923.82 949.81 0 -62.31(-6.16%)
Oct 21, 2008 1043 1071 1007 1012 0 -55.00(-5.15%)
Oct 20, 2008 1090 1103 1039 1067 0 -12.50(-1.16%)
Oct 17, 2008 1081 1118 1050 1080 0 -3.81(-0.35%)
Oct 16, 2008 1041 1094 981.49 1083 0 +41.94(+4.03%)
Oct 15, 2008 1093 1123 1018 1041 0 -87.09(-7.72%)
Oct 14, 2008 1224 1254 1108 1129 0 -49.32(-4.19%)
Oct 13, 2008 1076 1181 1041 1178 0 +184.68(+18.59%)
Oct 10, 2008 993.01 1082 870.32 993.22 0 -72.42(-6.80%)
Oct 09, 2008 1152 1185 1049 1066 0 -56.95(-5.07%)
Oct 08, 2008 1116 1189 1059 1123 0 -29.42(-2.55%)
Oct 07, 2008 1206 1236 1145 1152 0 -73.08(-5.97%)
Oct 06, 2008 1233 1258 1125 1225 0 -51.68(-4.05%)
Oct 03, 2008 1351 1395 1274 1277 0 -60.83(-4.55%)
Oct 02, 2008 1424 1432 1324 1338 0 -98.86(-6.88%)
Oct 01, 2008 1396 1444 1386 1436 0 +19.21(+1.36%)
Sep 30, 2008 1377 1498 1317 1417 0 +88.79(+6.68%)
Sep 29, 2008 1416 1425 1309 1328 0 -123.45(-8.50%)
Sep 26, 2008 1451 1466 1428 1452 0 -16.79(-1.14%)
Sep 25, 2008 1431 1476 1427 1469 0 +39.11(+2.74%)
Sep 24, 2008 1418 1451 1404 1430 0 +9.54(+0.67%)
Sep 23, 2008 1450 1473 1396 1420 0 -35.52(-2.44%)
Sep 22, 2008 1491 1511 1446 1456 0 -24.82(-1.68%)
Sep 19, 2008 1496 1629 1455 1480 0 +38.03(+2.64%)
Sep 18, 2008 1359 1492 1340 1442 0 +101.62(+7.58%)
Sep 17, 2008 1420 1439 1323 1341 0 -95.53(-6.65%)
Sep 16, 2008 1409 1450 1372 1436 0 +7.34(+0.51%)
Sep 15, 2008 1472 1504 1421 1429 0 -81.00(-5.36%)
Sep 12, 2008 1525 1548 1480 1510 0 -26.20(-1.71%)
Sep 11, 2008 1506 1543 1500 1536 0 +2.67(+0.17%)
Sep 10, 2008 1524 1552 1504 1533 0 +18.74(+1.24%)
Sep 09, 2008 1552 1567 1512 1515 0 -38.53(-2.48%)
Sep 08, 2008 1515 1566 1503 1553 0 +62.60(+4.20%)
Sep 05, 2008 1494 1507 1470 1491 0 -14.12(-0.94%)
Sep 04, 2008 1519 1528 1487 1505 0 -21.13(-1.38%)
Sep 03, 2008 1536 1551 1501 1526 0 -12.84(-0.83%)
Sep 02, 2008 1534 1566 1519 1539 0 +9.33(+0.61%)
Sep 01, 2008 1554 1556 1523 1529 0 +0.00(+0.00%)
Aug 29, 2008 1554 1556 1523 1529 0 -33.50(-2.14%)
Aug 28, 2008 1571 1588 1530 1563 0 +6.86(+0.44%)
Aug 27, 2008 1556 1575 1537 1556 0 +11.75(+0.76%)
Aug 26, 2008 1555 1562 1522 1544 0 -15.88(-1.02%)
Aug 25, 2008 1580 1600 1552 1560 0 -38.61(-2.41%)
Aug 22, 2008 1578 1611 1570 1599 0 +8.86(+0.56%)
Aug 21, 2008 1578 1614 1555 1590 0 +7.06(+0.45%)
Aug 20, 2008 1592 1602 1556 1583 0 -2.53(-0.16%)
Aug 19, 2008 1615 1621 1572 1585 0 -49.67(-3.04%)
Aug 18, 2008 1664 1669 1613 1635 0 -19.47(-1.18%)
Aug 15, 2008 1630 1667 1615 1655 0 +21.98(+1.35%)
Aug 14, 2008 1585 1645 1583 1633 0 +31.77(+1.98%)
Aug 13, 2008 1587 1605 1568 1601 0 +2.84(+0.18%)
Aug 12, 2008 1586 1616 1573 1598 0 +11.86(+0.75%)
Aug 11, 2008 1556 1598 1549 1586 0 +26.50(+1.70%)
Aug 08, 2008 1540 1568 1521 1560 0 +10.54(+0.68%)
Aug 07, 2008 1554 1572 1520 1549 0 -9.59(-0.62%)
Aug 06, 2008 1500 1578 1466 1559 0 +62.84(+4.20%)
Aug 05, 2008 1468 1517 1460 1496 0 +43.42(+2.99%)
Aug 04, 2008 1481 1489 1440 1452 0 -33.04(-2.22%)
Aug 01, 2008 1504 1508 1463 1485 0 -8.74(-0.58%)
Jul 31, 2008 1514 1535 1485 1494 0 -34.81(-2.28%)
Jul 30, 2008 1534 1562 1502 1529 0 +2.03(+0.13%)
Jul 29, 2008 1527 1550 1479 1527 0 +11.37(+0.75%)
Jul 28, 2008 1533 1548 1511 1516 0 -17.21(-1.12%)
Jul 25, 2008 1529 1552 1503 1533 0 +7.67(+0.50%)
Jul 24, 2008 1607 1609 1515 1525 0 -83.37(-5.18%)
Jul 23, 2008 1604 1624 1568 1608 0 +18.80(+1.18%)
Jul 22, 2008 1583 1599 1559 1590 0 -2.25(-0.14%)
Jul 21, 2008 1617 1623 1578 1592 0 +1.10(+0.07%)
Jul 18, 2008 1613 1633 1580 1591 0 -12.42(-0.77%)
Jul 17, 2008 1540 1613 1534 1603 0 +73.24(+4.79%)
Jul 16, 2008 1515 1551 1484 1530 0 +27.00(+1.80%)
Jul 15, 2008 1489 1530 1453 1503 0 +4.39(+0.29%)
Jul 14, 2008 1511 1530 1486 1499 0 -5.80(-0.39%)
Jul 11, 2008 1527 1542 1486 1504 0 -40.13(-2.60%)
Jul 10, 2008 1558 1572 1524 1545 0 -12.65(-0.81%)
Jul 09, 2008 1565 1596 1548 1557 0 -5.68(-0.36%)
Jul 08, 2008 1552 1574 1524 1563 0 +1.58(+0.10%)
Jul 07, 2008 1550 1584 1523 1561 0 +18.76(+1.22%)
Jul 04, 2008 1552 1587 1530 1543 0 +0.00(+0.00%)
Jul 03, 2008 1552 1587 1530 1543 0 -5.72(-0.37%)
Jul 02, 2008 1604 1616 1544 1548 0 -43.34(-2.72%)
Jul 01, 2008 1593 1608 1566 1592 0 -25.56(-1.58%)
Jun 30, 2008 1629 1643 1597 1617 0 -11.28(-0.69%)
Jun 27, 2008 1634 1659 1604 1628 0 -1.89(-0.12%)
Jun 26, 2008 1636 1665 1614 1630 0 -36.99(-2.22%)
Jun 25, 2008 1626 1681 1617 1667 0 +33.95(+2.08%)
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.