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 (%)
Apr 30, 2012 1916 1927 1894 1907 0 -19.78(-1.03%)
Apr 27, 2012 1908 1936 1889 1927 0 +37.86(+2.00%)
Apr 26, 2012 1867 1899 1854 1889 0 +19.84(+1.06%)
Apr 25, 2012 1874 1892 1838 1869 0 -13.37(-0.71%)
Apr 24, 2012 1881 1905 1868 1883 0 -0.60(-0.03%)
Apr 23, 2012 1884 1894 1855 1883 0 -23.23(-1.22%)
Apr 20, 2012 1915 1929 1898 1906 0 +1.83(+0.10%)
Apr 19, 2012 1908 1921 1886 1905 0 +0.24(+0.01%)
Apr 18, 2012 1899 1919 1887 1904 0 -3.40(-0.18%)
Apr 17, 2012 1905 1923 1888 1908 0 +25.49(+1.35%)
Apr 16, 2012 1888 1900 1868 1882 0 +1.24(+0.07%)
Apr 13, 2012 1888 1903 1862 1881 0 -14.35(-0.76%)
Apr 12, 2012 1869 1901 1863 1895 0 +29.20(+1.56%)
Apr 11, 2012 1864 1883 1848 1866 0 +21.11(+1.14%)
Apr 10, 2012 1891 1896 1840 1845 0 -51.71(-2.73%)
Apr 09, 2012 1881 1909 1859 1897 0 -31.24(-1.62%)
Apr 05, 2012 1921 1945 1908 1928 0 +2.86(+0.15%)
Apr 04, 2012 1926 1943 1907 1925 0 -26.78(-1.37%)
Apr 03, 2012 1964 1977 1933 1952 0 -14.95(-0.76%)
Apr 02, 2012 1938 1976 1925 1967 0 +25.25(+1.30%)
Mar 30, 2012 1918 1950 1907 1942 0 +32.18(+1.69%)
Mar 29, 2012 1888 1916 1869 1910 0 +8.17(+0.43%)
Mar 28, 2012 1895 1916 1880 1901 0 -2.28(-0.12%)
Mar 27, 2012 1916 1920 1893 1904 0 -8.22(-0.43%)
Mar 26, 2012 1898 1918 1887 1912 0 +32.00(+1.70%)
Mar 23, 2012 1861 1885 1854 1880 0 +19.20(+1.03%)
Mar 22, 2012 1848 1866 1843 1861 0 -5.01(-0.27%)
Mar 21, 2012 1877 1883 1856 1866 0 -8.14(-0.43%)
Mar 20, 2012 1876 1885 1858 1874 0 -15.37(-0.81%)
Mar 19, 2012 1868 1903 1860 1889 0 +12.65(+0.67%)
Mar 16, 2012 1878 1895 1868 1877 0 +0.18(+0.01%)
Mar 15, 2012 1863 1886 1850 1876 0 +5.87(+0.31%)
Mar 14, 2012 1894 1903 1861 1870 0 -16.97(-0.90%)
Mar 13, 2012 1844 1893 1840 1887 0 +47.04(+2.56%)
Mar 12, 2012 1845 1856 1826 1840 0 -4.43(-0.24%)
Mar 09, 2012 1841 1859 1832 1845 0 +11.95(+0.65%)
Mar 08, 2012 1820 1842 1808 1833 0 +28.37(+1.57%)
Mar 07, 2012 1790 1814 1779 1804 0 +16.01(+0.90%)
Mar 06, 2012 1803 1815 1778 1788 0 -37.95(-2.08%)
Mar 05, 2012 1833 1843 1810 1826 0 -16.57(-0.90%)
Mar 02, 2012 1846 1861 1828 1843 0 -2.03(-0.11%)
Mar 01, 2012 1836 1859 1823 1845 0 +12.49(+0.68%)
Feb 29, 2012 1829 1851 1816 1833 0 +11.83(+0.65%)
Feb 28, 2012 1811 1830 1801 1821 0 +6.58(+0.36%)
Feb 27, 2012 1797 1830 1783 1814 0 -1.40(-0.08%)
Feb 24, 2012 1808 1828 1799 1816 0 +11.90(+0.66%)
Feb 23, 2012 1803 1812 1787 1804 0 +4.09(+0.23%)
Feb 22, 2012 1806 1818 1788 1800 0 -5.58(-0.31%)
Feb 21, 2012 1830 1841 1797 1805 0 -18.00(-0.99%)
Feb 17, 2012 1823 1823 1823 0 +22.08(+1.23%)
Feb 16, 2012 1770 1812 1760 1801 0 +3.13(+0.17%)
Feb 15, 2012 1797 1822 1784 1798 0 -4.77(-0.26%)
Feb 14, 2012 1802 1818 1781 1803 0 -2.26(-0.13%)
Feb 13, 2012 1807 1817 1795 1805 0 +14.50(+0.81%)
Feb 10, 2012 1789 1807 1763 1790 0 -20.91(-1.15%)
Feb 09, 2012 1809 1824 1792 1811 0 -0.22(-0.01%)
Feb 08, 2012 1813 1831 1796 1812 0 +0.91(+0.05%)
Feb 07, 2012 1798 1820 1785 1811 0 +10.85(+0.60%)
Feb 06, 2012 1800 1819 1785 1800 0 -14.56(-0.80%)
Feb 03, 2012 1814 1830 1795 1814 0 +19.87(+1.11%)
Feb 02, 2012 1793 1817 1761 1795 0 -3.37(-0.19%)
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.