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 (%)
Mar 31, 2015 2607 2612 2564 2574 0 -45.64(-1.74%)
Mar 30, 2015 2607 2635 2596 2619 0 +18.08(+0.70%)
Mar 27, 2015 2599 2623 2580 2601 0 +8.24(+0.32%)
Mar 26, 2015 2606 2617 2579 2593 0 -22.41(-0.86%)
Mar 25, 2015 2666 2674 2603 2615 0 -50.18(-1.88%)
Mar 24, 2015 2673 2696 2660 2666 0 -6.54(-0.24%)
Mar 23, 2015 2681 2703 2655 2672 0 -1.97(-0.07%)
Mar 20, 2015 2659 2692 2647 2674 0 +35.12(+1.33%)
Mar 19, 2015 2641 2662 2616 2639 0 -13.96(-0.53%)
Mar 18, 2015 2611 2668 2579 2653 0 +28.98(+1.10%)
Mar 17, 2015 2615 2636 2599 2624 0 -9.81(-0.37%)
Mar 16, 2015 2608 2648 2595 2634 0 +37.55(+1.45%)
Mar 13, 2015 2613 2623 2577 2596 0 -21.78(-0.83%)
Mar 12, 2015 2575 2634 2564 2618 0 +53.92(+2.10%)
Mar 11, 2015 2562 2590 2549 2564 0 +8.89(+0.35%)
Mar 10, 2015 2575 2583 2540 2555 0 -36.88(-1.42%)
Mar 09, 2015 2609 2623 2567 2592 0 -17.96(-0.69%)
Mar 06, 2015 2627 2652 2595 2610 0 -27.34(-1.04%)
Mar 05, 2015 2645 2678 2616 2637 0 -7.51(-0.28%)
Mar 04, 2015 2645 2660 2611 2645 0 -15.03(-0.57%)
Mar 03, 2015 2665 2677 2658 2660 0 +31.12(+1.18%)
Mar 02, 2015 2580 2643 2565 2629 0 +48.69(+1.89%)
Feb 27, 2015 2585 2609 2564 2580 0 -5.27(-0.20%)
Feb 26, 2015 2585 2598 2564 2585 0 -9.17(-0.35%)
Feb 25, 2015 2601 2621 2580 2595 0 -3.10(-0.12%)
Feb 24, 2015 2600 2624 2583 2598 0 -3.35(-0.13%)
Feb 23, 2015 2583 2609 2565 2601 0 +17.77(+0.69%)
Feb 20, 2015 2583 2598 2560 2583 0 -5.05(-0.20%)
Feb 19, 2015 2603 2616 2573 2588 0 -19.20(-0.74%)
Feb 18, 2015 2637 2659 2587 2608 0 -36.25(-1.37%)
Feb 17, 2015 2617 2651 2594 2644 0 +20.29(+0.77%)
Feb 13, 2015 2623 2623 2623 2623 0 +48.02(+1.86%)
Feb 12, 2015 2522 2586 2501 2575 0 +64.89(+2.58%)
Feb 11, 2015 2529 2540 2497 2511 0 -14.42(-0.57%)
Feb 10, 2015 2517 2546 2497 2525 0 +14.70(+0.59%)
Feb 09, 2015 2496 2536 2487 2510 0 +10.67(+0.43%)
Feb 06, 2015 2512 2545 2479 2500 0 -8.04(-0.32%)
Feb 05, 2015 2528 2552 2484 2508 0 -12.95(-0.51%)
Feb 04, 2015 2520 2550 2490 2521 0 -2.12(-0.08%)
Feb 03, 2015 2492 2541 2480 2523 0 +46.67(+1.88%)
Feb 02, 2015 2457 2484 2433 2476 0 +26.97(+1.10%)
Jan 30, 2015 2459 2486 2433 2449 0 -35.84(-1.44%)
Jan 29, 2015 2497 2524 2453 2485 0 -8.30(-0.33%)
Jan 28, 2015 2542 2549 2484 2493 0 -44.19(-1.74%)
Jan 27, 2015 2514 2551 2499 2537 0 -4.96(-0.20%)
Jan 26, 2015 2527 2575 2495 2542 0 +6.10(+0.24%)
Jan 23, 2015 2560 2573 2525 2536 0 -25.45(-0.99%)
Jan 22, 2015 2523 2566 2504 2562 0 +50.66(+2.02%)
Jan 21, 2015 2497 2534 2472 2511 0 +12.95(+0.52%)
Jan 20, 2015 2507 2521 2465 2498 0 -16.84(-0.67%)
Jan 16, 2015 2458 2521 2448 2515 0 +56.93(+2.32%)
Jan 15, 2015 2459 2460 2456 2458 0 -27.83(-1.12%)
Jan 14, 2015 2505 2516 2455 2486 0 -42.83(-1.69%)
Jan 13, 2015 2529 2529 2529 2529 0 +29.25(+1.17%)
Jan 12, 2015 2525 2538 2480 2499 0 -17.81(-0.71%)
Jan 09, 2015 2509 2540 2492 2517 0 +15.40(+0.62%)
Jan 08, 2015 2494 2528 2482 2502 0 +27.98(+1.13%)
Jan 07, 2015 2482 2498 2456 2474 0 +10.10(+0.41%)
Jan 06, 2015 2492 2513 2443 2464 0 -26.64(-1.07%)
Jan 05, 2015 2525 2531 2478 2490 0 -45.76(-1.80%)
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.