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 (%)
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%)
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.