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 (%)
Aug 31, 2012 1997 1997 1997 0 +2.98(+0.15%)
Aug 30, 2012 1997 2005 1979 1994 0 -10.26(-0.51%)
Aug 29, 2012 2004 2016 1991 2005 0 -2.64(-0.13%)
Aug 27, 2012 2012 2023 2002 2007 0 +0.72(+0.04%)
Aug 24, 2012 1984 2015 1979 2006 0 +17.12(+0.86%)
Aug 23, 2012 1993 2004 1980 1989 0 -5.87(-0.29%)
Aug 22, 2012 1993 2007 1978 1995 0 -5.44(-0.27%)
Aug 21, 2012 2008 2027 1982 2001 0 -4.79(-0.24%)
Aug 20, 2012 2003 2015 1991 2005 0 -1.77(-0.09%)
Aug 17, 2012 2003 2014 1981 2007 0 +4.61(+0.23%)
Aug 16, 2012 2013 2021 1996 2003 0 -7.17(-0.36%)
Aug 15, 2012 2005 2014 1990 2010 0 +5.94(+0.30%)
Aug 14, 2012 2008 2022 1987 2004 0 +1.58(+0.08%)
Aug 13, 2012 1997 2013 1986 2002 0 -1.98(-0.10%)
Aug 11, 2012 1983 2008 1979 2004 0 +0.00(+0.00%)
Aug 10, 2012 1983 2008 1979 2004 0 +16.04(+0.81%)
Aug 09, 2012 1990 2008 1976 1988 0 -0.16(-0.01%)
Aug 08, 2012 1982 2005 1971 1988 0 +0.79(+0.04%)
Aug 07, 2012 1975 1999 1969 1988 0 +16.84(+0.85%)
Aug 06, 2012 1958 1989 1949 1971 0 +14.12(+0.72%)
Aug 03, 2012 1944 1970 1933 1957 0 +61.17(+3.23%)
Aug 02, 2012 1889 1918 1875 1895 0 -4.44(-0.23%)
Aug 01, 2012 1918 1933 1895 1900 0 -2.99(-0.16%)
Jul 31, 2012 1923 1940 1886 1903 0 -11.61(-0.61%)
Jul 30, 2012 1913 1932 1898 1915 0 -0.87(-0.05%)
Jul 27, 2012 1887 1925 1877 1915 0 +39.72(+2.12%)
Jul 26, 2012 1852 1890 1833 1876 0 +52.90(+2.90%)
Jul 25, 2012 1820 1833 1804 1823 0 +12.37(+0.68%)
Jul 24, 2012 1803 1832 1784 1810 0 +17.39(+0.97%)
Jul 23, 2012 1791 1805 1772 1793 0 -29.42(-1.61%)
Jul 20, 2012 1825 1838 1816 1822 0 -18.40(-1.00%)
Jul 19, 2012 1834 1852 1812 1841 0 +9.48(+0.52%)
Jul 18, 2012 1831 1850 1819 1831 0 -13.74(-0.74%)
Jul 17, 2012 1825 1852 1803 1845 0 +22.08(+1.21%)
Jul 16, 2012 1804 1829 1785 1823 0 +16.00(+0.89%)
Jul 14, 2012 1779 1814 1777 1807 0 +0.00(+0.00%)
Jul 13, 2012 1779 1814 1777 1807 0 +8.48(+0.47%)
Jul 12, 2012 1791 1809 1762 1799 0 -8.46(-0.47%)
Jul 11, 2012 1815 1829 1793 1807 0 -8.45(-0.47%)
Jul 10, 2012 1834 1850 1807 1815 0 -7.76(-0.43%)
Jul 09, 2012 1837 1846 1810 1823 0 -17.33(-0.94%)
Jul 06, 2012 1830 1847 1822 1841 0 -5.69(-0.31%)
Jul 05, 2012 1851 1864 1834 1846 0 -4.74(-0.26%)
Jul 03, 2012 1851 1851 1851 0 +1.35(+0.07%)
Jul 02, 2012 1839 1857 1826 1850 0 +13.92(+0.76%)
Jun 30, 2012 1842 1851 1815 1836 0 -1.87(-0.10%)
Jun 29, 2012 1842 1851 1815 1838 0 +39.50(+2.20%)
Jun 28, 2012 1795 1808 1775 1798 0 -11.36(-0.63%)
Jun 27, 2012 1790 1823 1783 1809 0 +25.69(+1.44%)
Jun 26, 2012 1763 1795 1750 1784 0 +29.05(+1.66%)
Jun 25, 2012 1755 1778 1740 1755 0 -23.40(-1.32%)
Jun 22, 2012 1776 1797 1762 1778 0 +8.62(+0.49%)
Jun 21, 2012 1806 1813 1765 1769 0 -33.92(-1.88%)
Jun 20, 2012 1795 1820 1778 1803 0 +13.25(+0.74%)
Jun 19, 2012 1780 1803 1767 1790 0 +21.29(+1.20%)
Jun 18, 2012 1761 1781 1740 1769 0 +1.31(+0.07%)
Jun 15, 2012 1764 1785 1750 1768 0 +5.62(+0.32%)
Jun 14, 2012 1747 1769 1730 1762 0 +27.23(+1.57%)
Jun 13, 2012 1739 1764 1719 1735 0 -24.67(-1.40%)
Jun 12, 2012 1733 1764 1721 1759 0 +34.29(+1.99%)
Jun 11, 2012 1775 1786 1723 1725 0 -34.12(-1.94%)
Jun 08, 2012 1744 1766 1727 1759 0 +8.82(+0.50%)
Jun 07, 2012 1773 1793 1746 1750 0 -3.33(-0.19%)
Jun 06, 2012 1740 1764 1730 1754 0 +29.71(+1.72%)
Jun 05, 2012 1692 1729 1684 1724 0 +20.84(+1.22%)
Jun 04, 2012 1695 1711 1678 1703 0 +13.03(+0.77%)
Jun 02, 2012 1713 1724 1685 1690 0 +0.00(+0.00%)
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.