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 (%)
Jan 31, 2020 2158 2163 2135 2150 0 -11.21(-0.52%)
Jan 30, 2020 2168 2179 2142 2161 0 -22.06(-1.01%)
Jan 29, 2020 2196 2200 2172 2183 0 -11.52(-0.52%)
Jan 28, 2020 2185 2202 2174 2195 0 +14.43(+0.66%)
Jan 27, 2020 2169 2190 2158 2180 0 -10.89(-0.50%)
Jan 24, 2020 2222 2223 2182 2191 0 -29.39(-1.32%)
Jan 23, 2020 2210 2223 2190 2220 0 +3.90(+0.18%)
Jan 22, 2020 2193 2240 2183 2217 0 +28.04(+1.28%)
Jan 21, 2020 2208 2209 2184 2189 0 -22.32(-1.01%)
Jan 17, 2020 2212 2224 2200 2211 0 +3.05(+0.14%)
Jan 16, 2020 2195 2217 2186 2208 0 +13.57(+0.62%)
Jan 15, 2020 2186 2215 2175 2194 0 +10.73(+0.49%)
Jan 14, 2020 2162 2192 2155 2184 0 +17.26(+0.80%)
Jan 13, 2020 2163 2170 2149 2166 0 +8.85(+0.41%)
Jan 10, 2020 2170 2174 2148 2157 0 -7.79(-0.36%)
Jan 09, 2020 2182 2185 2157 2165 0 -14.84(-0.68%)
Jan 08, 2020 2166 2195 2164 2180 0 +10.04(+0.46%)
Jan 07, 2020 2159 2181 2146 2170 0 +13.33(+0.62%)
Jan 06, 2020 2154 2167 2145 2157 0 -2.50(-0.12%)
Jan 03, 2020 2147 2166 2139 2159 0 -2.20(-0.10%)
Jan 02, 2020 2170 2176 2146 2161 0 -2.84(-0.13%)
Dec 31, 2019 2156 2170 2152 2164 0 +7.98(+0.37%)
Dec 30, 2019 2167 2172 2151 2156 0 -11.66(-0.54%)
Dec 27, 2019 2167 2174 2160 2168 0 +3.58(+0.17%)
Dec 26, 2019 2157 2167 2150 2164 0 +9.93(+0.46%)
Dec 24, 2019 2162 2165 2149 2154 0 -7.02(-0.32%)
Dec 23, 2019 2162 2169 2147 2161 0 +5.88(+0.27%)
Dec 20, 2019 2157 2170 2142 2156 0 +0.16(+0.01%)
Dec 19, 2019 2114 2164 2110 2155 0 +40.38(+1.91%)
Dec 18, 2019 2113 2128 2099 2115 0 -0.37(-0.02%)
Dec 17, 2019 2114 2127 2102 2115 0 +0.42(+0.02%)
Dec 16, 2019 2124 2131 2106 2115 0 -2.30(-0.11%)
Dec 13, 2019 2103 2133 2096 2117 0 +7.67(+0.36%)
Dec 12, 2019 2100 2124 2091 2110 0 +10.25(+0.49%)
Dec 11, 2019 2085 2107 2079 2099 0 +19.81(+0.95%)
Dec 10, 2019 2092 2102 2073 2079 0 -18.07(-0.86%)
Dec 09, 2019 2101 2117 2092 2098 0 -3.89(-0.19%)
Dec 06, 2019 2099 2111 2092 2101 0 +6.80(+0.32%)
Dec 05, 2019 2098 2106 2082 2095 0 -0.23(-0.01%)
Dec 04, 2019 2063 2118 2050 2095 0 +41.82(+2.04%)
Dec 03, 2019 2045 2060 2023 2053 0 -9.98(-0.48%)
Dec 02, 2019 2101 2106 2059 2063 0 -36.19(-1.72%)
Nov 29, 2019 2088 2111 2083 2099 0 +9.70(+0.46%)
Nov 27, 2019 2091 2110 2075 2090 0 -1.45(-0.07%)
Nov 26, 2019 2100 2109 2063 2091 0 -6.37(-0.30%)
Nov 25, 2019 2074 2110 2063 2097 0 +25.86(+1.25%)
Nov 22, 2019 2052 2078 2042 2071 0 +22.43(+1.09%)
Nov 21, 2019 2055 2073 2028 2049 0 -7.56(-0.37%)
Nov 20, 2019 2069 2084 2042 2057 0 -20.03(-0.96%)
Nov 19, 2019 2078 2090 2053 2077 0 -1.97(-0.09%)
Nov 18, 2019 2061 2091 2041 2079 0 +11.25(+0.54%)
Nov 15, 2019 2066 2092 2044 2067 0 +14.17(+0.69%)
Nov 14, 2019 2043 2075 2027 2053 0 +11.47(+0.56%)
Nov 13, 2019 2045 2073 2021 2042 0 -16.16(-0.79%)
Nov 12, 2019 2084 2094 2039 2058 0 -36.95(-1.76%)
Nov 11, 2019 2058 2100 2044 2095 0 +26.65(+1.29%)
Nov 08, 2019 2061 2087 2030 2068 0 +1.69(+0.08%)
Nov 07, 2019 2047 2083 2031 2066 0 +36.13(+1.78%)
Nov 06, 2019 2008 2049 1986 2030 0 +1.73(+0.09%)
Nov 05, 2019 2028 2049 2017 2029 0 +7.82(+0.39%)
Nov 04, 2019 2024 2043 2004 2021 0 +6.33(+0.31%)
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.