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, 2011 1900 1910 1864 1874 0 -29.90(-1.57%)
Mar 30, 2011 1903 1910 1895 1904 0 +37.93(+2.03%)
Mar 29, 2011 1828 1873 1815 1866 0 +36.52(+2.00%)
Mar 28, 2011 1844 1851 1813 1829 0 -11.71(-0.64%)
Mar 25, 2011 1848 1862 1828 1841 0 -1.71(-0.09%)
Mar 24, 2011 1836 1852 1814 1843 0 +18.85(+1.03%)
Mar 23, 2011 1801 1830 1789 1824 0 +19.80(+1.10%)
Mar 22, 2011 1802 1822 1788 1804 0 +9.69(+0.54%)
Mar 21, 2011 1789 1801 1780 1794 0 +55.93(+3.22%)
Mar 18, 2011 1763 1769 1726 1738 0 -4.35(-0.25%)
Mar 17, 2011 1749 1765 1732 1743 0 +21.47(+1.25%)
Mar 16, 2011 1740 1766 1705 1721 0 -31.76(-1.81%)
Mar 15, 2011 1748 1770 1742 1753 0 -20.83(-1.17%)
Mar 14, 2011 1780 1785 1750 1774 0 -17.37(-0.97%)
Mar 11, 2011 1768 1804 1764 1791 0 +11.36(+0.64%)
Mar 10, 2011 1765 1795 1751 1780 0 -20.15(-1.12%)
Mar 09, 2011 1782 1818 1780 1800 0 +16.07(+0.90%)
Mar 08, 2011 1771 1792 1757 1784 0 +16.23(+0.92%)
Mar 07, 2011 1805 1809 1754 1768 0 -31.03(-1.73%)
Mar 04, 2011 1816 1831 1770 1799 0 -12.68(-0.70%)
Mar 03, 2011 1801 1824 1794 1811 0 +28.08(+1.57%)
Mar 02, 2011 1762 1794 1754 1783 0 +18.62(+1.06%)
Mar 01, 2011 1803 1805 1759 1765 0 -28.97(-1.62%)
Feb 28, 2011 1791 1808 1776 1794 0 +9.81(+0.55%)
Feb 25, 2011 1749 1792 1740 1784 0 +47.57(+2.74%)
Feb 24, 2011 1728 1755 1718 1736 0 +8.58(+0.50%)
Feb 23, 2011 1741 1765 1709 1728 0 -17.00(-0.97%)
Feb 22, 2011 1786 1791 1734 1745 0 -54.91(-3.05%)
Feb 18, 2011 1800 1800 1800 0 +19.12(+1.07%)
Feb 17, 2011 1771 1792 1736 1780 0 -0.36(-0.02%)
Feb 16, 2011 1757 1798 1736 1781 0 +25.98(+1.48%)
Feb 15, 2011 1747 1774 1735 1755 0 +3.11(+0.18%)
Feb 14, 2011 1761 1765 1738 1752 0 -9.94(-0.56%)
Feb 11, 2011 1735 1771 1730 1762 0 +18.95(+1.09%)
Feb 10, 2011 1738 1761 1724 1743 0 -1.84(-0.11%)
Feb 09, 2011 1737 1766 1719 1745 0 +4.32(+0.25%)
Feb 08, 2011 1746 1755 1715 1740 0 -4.90(-0.28%)
Feb 07, 2011 1742 1769 1723 1745 0 +5.44(+0.31%)
Feb 04, 2011 1732 1751 1704 1740 0 +14.21(+0.82%)
Feb 03, 2011 1719 1741 1710 1725 0 +3.26(+0.19%)
Feb 02, 2011 1713 1744 1710 1722 0 +3.12(+0.18%)
Feb 01, 2011 1703 1729 1697 1719 0 +23.10(+1.36%)
Jan 31, 2011 1675 1706 1664 1696 0 +26.90(+1.61%)
Jan 28, 2011 1707 1716 1652 1669 0 -40.50(-2.37%)
Jan 27, 2011 1720 1740 1699 1710 0 -10.69(-0.62%)
Jan 26, 2011 1733 1743 1710 1720 0 -10.22(-0.59%)
Jan 25, 2011 1749 1756 1716 1731 0 -25.42(-1.45%)
Jan 24, 2011 1749 1767 1731 1756 0 +8.95(+0.51%)
Jan 21, 2011 1760 1774 1736 1747 0 +1.23(+0.07%)
Jan 20, 2011 1744 1761 1728 1746 0 -6.42(-0.37%)
Jan 19, 2011 1781 1790 1742 1752 0 -31.75(-1.78%)
Jan 18, 2011 1764 1798 1756 1784 0 +12.00(+0.68%)
Jan 14, 2011 1772 1772 1772 0 +6.60(+0.37%)
Jan 13, 2011 1749 1779 1742 1765 0 +16.46(+0.94%)
Jan 12, 2011 1747 1760 1729 1749 0 +17.37(+1.00%)
Jan 11, 2011 1736 1748 1715 1731 0 +0.47(+0.03%)
Jan 10, 2011 1714 1739 1696 1731 0 +8.37(+0.49%)
Jan 07, 2011 1739 1747 1708 1723 0 -8.89(-0.51%)
Jan 06, 2011 1733 1743 1715 1732 0 -0.99(-0.06%)
Jan 05, 2011 1728 1746 1717 1733 0 -1.29(-0.07%)
Jan 04, 2011 1751 1758 1714 1734 0 -13.73(-0.79%)
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.