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 (%)
Jul 31, 2013 2499 2575 2494 2535 0 +12.67(+0.50%)
Jul 30, 2013 2529 2550 2506 2522 0 -4.60(-0.18%)
Jul 29, 2013 2552 2571 2512 2527 0 -23.88(-0.94%)
Jul 26, 2013 2527 2566 2512 2551 0 +16.88(+0.67%)
Jul 25, 2013 2523 2549 2503 2534 0 +6.04(+0.24%)
Jul 24, 2013 2525 2563 2503 2528 0 +8.42(+0.33%)
Jul 23, 2013 2518 2541 2494 2520 0 +7.70(+0.31%)
Jul 22, 2013 2522 2532 2493 2512 0 -11.46(-0.45%)
Jul 19, 2013 2554 2571 2502 2523 0 -33.67(-1.32%)
Jul 18, 2013 2535 2574 2533 2557 0 +28.89(+1.14%)
Jul 17, 2013 2528 2552 2501 2528 0 +6.07(+0.24%)
Jul 16, 2013 2545 2561 2501 2522 0 -20.50(-0.81%)
Jul 15, 2013 2530 2554 2514 2543 0 +9.25(+0.37%)
Jul 12, 2013 2496 2545 2480 2533 0 +37.29(+1.49%)
Jul 11, 2013 2505 2523 2469 2496 0 +37.03(+1.51%)
Jul 10, 2013 2474 2495 2437 2459 0 -19.73(-0.80%)
Jul 09, 2013 2460 2498 2432 2479 0 +44.51(+1.83%)
Jul 08, 2013 2427 2454 2407 2434 0 +19.38(+0.80%)
Jul 05, 2013 2422 2445 2394 2415 0 +2.82(+0.12%)
Jul 03, 2013 2412 2412 2412 0 +3.18(+0.13%)
Jul 02, 2013 2348 2438 2336 2409 0 +12.66(+0.53%)
Jul 01, 2013 2402 2427 2378 2396 0 +0.21(+0.01%)
Jun 28, 2013 2362 2421 2356 2396 0 +21.15(+0.89%)
Jun 26, 2013 2395 2434 2332 2375 0 -18.45(-0.77%)
Jun 25, 2013 2381 2415 2358 2393 0 +36.27(+1.54%)
Jun 24, 2013 2351 2381 2321 2357 0 -22.86(-0.96%)
Jun 21, 2013 2375 2407 2328 2380 0 +18.34(+0.78%)
Jun 20, 2013 2416 2427 2349 2362 0 -84.63(-3.46%)
Jun 19, 2013 2468 2489 2437 2446 0 -24.79(-1.00%)
Jun 18, 2013 2433 2493 2430 2471 0 +35.03(+1.44%)
Jun 17, 2013 2438 2460 2414 2436 0 +20.21(+0.84%)
Jun 14, 2013 2411 2439 2395 2416 0 -2.07(-0.09%)
Jun 13, 2013 2353 2426 2329 2418 0 +78.25(+3.34%)
Jun 12, 2013 2394 2405 2322 2340 0 -47.36(-1.98%)
Jun 11, 2013 2390 2413 2360 2387 0 -23.41(-0.97%)
Jun 10, 2013 2433 2446 2401 2410 0 -1.92(-0.08%)
Jun 07, 2013 2413 2450 2391 2412 0 -16.28(-0.67%)
Jun 06, 2013 2402 2435 2372 2428 0 +24.27(+1.01%)
Jun 05, 2013 2458 2468 2393 2404 0 -63.48(-2.57%)
Jun 04, 2013 2491 2517 2445 2468 0 -29.38(-1.18%)
Jun 03, 2013 2500 2509 2457 2497 0 +2.05(+0.08%)
May 31, 2013 2522 2549 2482 2495 0 -33.59(-1.33%)
May 30, 2013 2534 2559 2519 2529 0 -1.74(-0.07%)
May 29, 2013 2522 2547 2495 2530 0 -7.61(-0.30%)
May 28, 2013 2554 2574 2523 2538 0 +1.16(+0.05%)
May 24, 2013 2537 2537 2537 0 -23.81(-0.93%)
May 23, 2013 2525 2572 2502 2561 0 +8.89(+0.35%)
May 22, 2013 2570 2622 2520 2552 0 -17.26(-0.67%)
May 21, 2013 2571 2603 2542 2569 0 -0.95(-0.04%)
May 20, 2013 2585 2595 2557 2570 0 -16.36(-0.63%)
May 17, 2013 2534 2593 2521 2586 0 +60.61(+2.40%)
May 16, 2013 2554 2571 2515 2526 0 -34.75(-1.36%)
May 15, 2013 2565 2591 2523 2560 0 +9.53(+0.37%)
May 13, 2013 2522 2562 2508 2551 0 +27.77(+1.10%)
May 10, 2013 2503 2536 2496 2523 0 +21.51(+0.86%)
May 09, 2013 2515 2530 2485 2502 0 -7.77(-0.31%)
May 08, 2013 2499 2532 2478 2509 0 +10.70(+0.43%)
May 07, 2013 2487 2513 2475 2499 0 +16.30(+0.66%)
May 06, 2013 2487 2500 2471 2482 0 -0.16(-0.01%)
May 03, 2013 2495 2503 2471 2483 0 +5.60(+0.23%)
May 02, 2013 2478 2520 2455 2477 0 +10.63(+0.43%)
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.