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 (%)
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.