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 (%)
Oct 31, 2013 2825 2863 2807 2838 0 +12.53(+0.44%)
Oct 30, 2013 2860 2866 2797 2825 0 -30.68(-1.07%)
Oct 29, 2013 2853 2881 2828 2856 0 +15.97(+0.56%)
Oct 28, 2013 2858 2868 2807 2840 0 -17.82(-0.62%)
Oct 25, 2013 2846 2883 2821 2858 0 +7.94(+0.28%)
Oct 24, 2013 2852 2877 2819 2850 0 -1.04(-0.04%)
Oct 23, 2013 2861 2875 2837 2851 0 -27.87(-0.97%)
Oct 22, 2013 2858 2902 2849 2879 0 +30.07(+1.06%)
Oct 21, 2013 2845 2862 2828 2848 0 +3.80(+0.13%)
Oct 18, 2013 2808 2855 2800 2845 0 +42.73(+1.53%)
Oct 17, 2013 2768 2809 2756 2802 0 +30.87(+1.11%)
Oct 16, 2013 2767 2789 2751 2771 0 +21.62(+0.79%)
Oct 15, 2013 2758 2780 2729 2749 0 -18.44(-0.67%)
Oct 14, 2013 2742 2782 2723 2768 0 +15.93(+0.58%)
Oct 11, 2013 2690 2764 2679 2752 0 +62.00(+2.30%)
Oct 10, 2013 2646 2702 2638 2690 0 +72.94(+2.79%)
Oct 09, 2013 2635 2649 2591 2617 0 -11.94(-0.45%)
Oct 08, 2013 2677 2694 2623 2629 0 -45.02(-1.68%)
Oct 07, 2013 2671 2708 2656 2674 0 -29.21(-1.08%)
Oct 04, 2013 2648 2715 2644 2703 0 +57.61(+2.18%)
Oct 03, 2013 2669 2688 2634 2646 0 -27.51(-1.03%)
Oct 02, 2013 2665 2689 2653 2673 0 -12.53(-0.47%)
Oct 01, 2013 2659 2701 2648 2686 0 +10.79(+0.40%)
Sep 27, 2013 2666 2701 2642 2675 0 -6.48(-0.24%)
Sep 26, 2013 2673 2704 2657 2681 0 +8.39(+0.31%)
Sep 25, 2013 2690 2700 2654 2673 0 -15.38(-0.57%)
Sep 24, 2013 2703 2733 2678 2688 0 -8.63(-0.32%)
Sep 23, 2013 2685 2718 2670 2697 0 +13.99(+0.52%)
Sep 20, 2013 2697 2755 2673 2683 0 -7.33(-0.27%)
Sep 19, 2013 2710 2728 2679 2690 0 -8.17(-0.30%)
Sep 18, 2013 2651 2714 2629 2698 0 +43.68(+1.65%)
Sep 17, 2013 2639 2670 2622 2655 0 +14.44(+0.55%)
Sep 16, 2013 2653 2653 2628 2640 0 +20.73(+0.79%)
Sep 13, 2013 2600 2625 2590 2620 0 +25.10(+0.97%)
Sep 12, 2013 2604 2632 2558 2594 0 -6.79(-0.26%)
Sep 11, 2013 2593 2617 2577 2601 0 +7.51(+0.29%)
Sep 10, 2013 2581 2608 2562 2594 0 +25.33(+0.99%)
Sep 09, 2013 2559 2590 2546 2568 0 +20.84(+0.82%)
Sep 06, 2013 2541 2583 2506 2548 0 +21.77(+0.86%)
Sep 05, 2013 2542 2562 2510 2526 0 -17.17(-0.68%)
Sep 04, 2013 2532 2564 2511 2543 0 +25.23(+1.00%)
Sep 03, 2013 2521 2560 2483 2518 0 +99.97(+4.13%)
Aug 30, 2013 2418 2418 2418 0 -32.26(-1.32%)
Aug 29, 2013 2434 2487 2422 2450 0 +25.65(+1.06%)
Aug 28, 2013 2427 2449 2403 2424 0 -4.94(-0.20%)
Aug 27, 2013 2469 2483 2415 2429 0 -65.21(-2.61%)
Aug 26, 2013 2509 2527 2482 2495 0 -11.68(-0.47%)
Aug 23, 2013 2482 2510 2458 2506 0 +26.15(+1.05%)
Aug 22, 2013 2459 2500 2439 2480 0 +42.17(+1.73%)
Aug 21, 2013 2469 2478 2419 2438 0 -39.89(-1.61%)
Aug 20, 2013 2458 2498 2445 2478 0 +18.63(+0.76%)
Aug 19, 2013 2483 2499 2450 2459 0 -30.76(-1.24%)
Aug 16, 2013 2500 2518 2481 2490 0 -16.81(-0.67%)
Aug 15, 2013 2510 2529 2476 2507 0 -4.54(-0.18%)
Aug 14, 2013 2522 2548 2493 2511 0 -29.59(-1.16%)
Aug 13, 2013 2530 2567 2518 2541 0 -8.34(-0.33%)
Aug 12, 2013 2530 2567 2526 2549 0 -5.47(-0.21%)
Aug 09, 2013 2522 2584 2515 2555 0 +8.62(+0.34%)
Aug 08, 2013 2542 2569 2520 2546 0 +15.04(+0.59%)
Aug 07, 2013 2546 2558 2514 2531 0 -22.53(-0.88%)
Aug 06, 2013 2559 2574 2516 2554 0 -15.51(-0.60%)
Aug 05, 2013 2560 2600 2551 2569 0 -21.15(-0.82%)
Aug 02, 2013 2552 2609 2544 2590 0 +7.22(+0.28%)
Aug 01, 2013 2556 2628 2557 2583 0 +47.86(+1.89%)
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%)
May 01, 2013 2454 2486 2433 2466 0 +11.69(+0.48%)
Apr 30, 2013 2465 2479 2431 2455 0 -12.76(-0.52%)
Apr 29, 2013 2472 2491 2453 2467 0 -2.58(-0.10%)
Apr 26, 2013 2474 2497 2455 2470 0 -6.64(-0.27%)
Apr 25, 2013 2472 2498 2450 2477 0 +17.27(+0.70%)
Apr 24, 2013 2486 2501 2442 2459 0 -21.89(-0.88%)
Apr 23, 2013 2490 2509 2443 2481 0 -17.53(-0.70%)
Apr 22, 2013 2475 2517 2460 2499 0 +35.02(+1.42%)
Apr 19, 2013 2428 2469 2409 2464 0 +41.05(+1.69%)
Apr 18, 2013 2454 2464 2400 2423 0 -20.18(-0.83%)
Apr 17, 2013 2480 2486 2423 2443 0 -63.98(-2.55%)
Apr 16, 2013 2483 2525 2467 2507 0 +43.81(+1.78%)
Apr 15, 2013 2526 2544 2457 2463 0 -87.57(-3.43%)
Apr 12, 2013 2541 2572 2517 2551 0 -4.57(-0.18%)
Apr 11, 2013 2553 2584 2533 2555 0 +4.03(+0.16%)
Apr 10, 2013 2515 2560 2512 2551 0 +49.13(+1.96%)
Apr 09, 2013 2513 2526 2486 2502 0 -3.91(-0.16%)
Apr 08, 2013 2471 2514 2453 2506 0 +33.62(+1.36%)
Apr 05, 2013 2429 2477 2403 2472 0 +10.83(+0.44%)
Apr 04, 2013 2450 2481 2442 2461 0 +5.57(+0.23%)
Apr 03, 2013 2498 2516 2441 2456 0 -39.81(-1.60%)
Apr 02, 2013 2482 2514 2466 2496 0 +19.63(+0.79%)
Apr 01, 2013 2515 2539 2459 2476 0 -34.67(-1.38%)
Mar 28, 2013 2511 2511 2511 0 +20.28(+0.81%)
Mar 27, 2013 2462 2496 2443 2490 0 +18.42(+0.75%)
Mar 26, 2013 2453 2485 2437 2472 0 +26.56(+1.09%)
Mar 25, 2013 2455 2471 2428 2445 0 +1.08(+0.04%)
Mar 22, 2013 2440 2468 2421 2444 0 +16.40(+0.68%)
Mar 21, 2013 2449 2476 2420 2428 0 -36.40(-1.48%)
Mar 20, 2013 2457 2480 2439 2464 0 +37.75(+1.56%)
Mar 19, 2013 2461 2476 2411 2427 0 -28.16(-1.15%)
Mar 18, 2013 2437 2470 2416 2455 0 +169.92(+7.44%)
Mar 15, 2013 2301 2311 2276 2285 0 -15.06(-0.65%)
Mar 14, 2013 2284 2322 2267 2300 0 +26.38(+1.16%)
Mar 13, 2013 2301 2308 2260 2274 0 -30.25(-1.31%)
Mar 12, 2013 2298 2310 2278 2304 0 +6.38(+0.28%)
Mar 11, 2013 2285 2311 2263 2297 0 +7.94(+0.35%)
Mar 08, 2013 2268 2297 2255 2290 0 +34.27(+1.52%)
Mar 07, 2013 2253 2282 2235 2255 0 +4.63(+0.21%)
Mar 06, 2013 2282 2305 2234 2251 0 -33.67(-1.47%)
Mar 05, 2013 2270 2300 2239 2284 0 +27.46(+1.22%)
Mar 04, 2013 2242 2266 2227 2257 0 +8.52(+0.38%)
Mar 01, 2013 2209 2253 2197 2248 0 +29.83(+1.34%)
Feb 28, 2013 2209 2230 2191 2218 0 +5.54(+0.25%)
Feb 27, 2013 2177 2224 2168 2213 0 +33.15(+1.52%)
Feb 26, 2013 2189 2208 2158 2180 0 -69.47(-3.09%)
Feb 22, 2013 2263 2274 2225 2249 0 -11.47(-0.51%)
Feb 21, 2013 2263 2279 2248 2261 0 -15.99(-0.70%)
Feb 20, 2013 2295 2316 2262 2277 0 +3.26(+0.14%)
Feb 15, 2013 2273 2273 2273 0 +49.08(+2.21%)
Feb 14, 2013 2217 2234 2189 2224 0 +2.25(+0.10%)
Feb 13, 2013 2250 2253 2209 2222 0 -18.98(-0.85%)
Feb 12, 2013 2232 2250 2222 2241 0 +12.11(+0.54%)
Feb 11, 2013 2232 2244 2215 2229 0 -3.37(-0.15%)
Feb 08, 2013 2233 2250 2211 2232 0 +0.23(+0.01%)
Feb 07, 2013 2244 2263 2204 2232 0 -15.93(-0.71%)
Feb 06, 2013 2262 2269 2240 2248 0 +1.55(+0.07%)
Feb 04, 2013 2258 2270 2237 2247 0 -27.15(-1.19%)
Feb 01, 2013 2241 2281 2227 2274 0 +49.57(+2.23%)
Jan 31, 2013 2235 2252 2210 2224 0 -18.00(-0.80%)
Jan 30, 2013 2248 2264 2234 2242 0 -6.31(-0.28%)
Jan 29, 2013 2240 2266 2220 2248 0 +5.47(+0.24%)
Jan 28, 2013 2233 2255 2211 2243 0 +13.02(+0.58%)
Jan 25, 2013 2230 2240 2203 2230 0 +5.65(+0.25%)
Jan 24, 2013 2230 2260 2203 2224 0 -3.99(-0.18%)
Jan 23, 2013 2218 2236 2203 2228 0 +3.71(+0.17%)
Jan 22, 2013 2183 2229 2170 2225 0 +33.67(+1.54%)
Jan 18, 2013 2191 2191 2191 0 +4.14(+0.19%)
Jan 17, 2013 2188 2218 2173 2187 0 +70.55(+3.33%)
Jan 16, 2013 2115 2122 2102 2116 0 -4.15(-0.20%)
Jan 15, 2013 2120 2137 2092 2120 0 -10.11(-0.47%)
Jan 14, 2013 2128 2144 2112 2130 0 -0.64(-0.03%)
Jan 12, 2013 2135 2148 2117 2131 0 +0.00(+0.00%)
Jan 11, 2013 2135 2148 2117 2131 0 -2.46(-0.12%)
Jan 10, 2013 2138 2150 2118 2134 0 +11.12(+0.52%)
Jan 09, 2013 2105 2134 2101 2122 0 +16.65(+0.79%)
Jan 08, 2013 2113 2124 2093 2106 0 -15.38(-0.73%)
Jan 07, 2013 2126 2133 2108 2121 0 -16.35(-0.76%)
Jan 04, 2013 2155 2162 2116 2138 0 -5.74(-0.27%)
Jan 03, 2013 2148 2173 2130 2143 0 -3.70(-0.17%)
Jan 02, 2013 2135 2152 2100 2147 0 +63.45(+3.05%)
Dec 31, 2012 2083 2083 2083 0 +37.48(+1.83%)
Dec 28, 2012 2051 2069 2036 2046 0 -13.20(-0.64%)
Dec 27, 2012 2057 2069 2032 2059 0 +6.89(+0.34%)
Dec 26, 2012 2068 2074 2041 2052 0 -11.02(-0.53%)
Dec 24, 2012 2063 2063 2063 0 -77.53(-3.62%)
Dec 21, 2012 2133 2159 2116 2141 0 -14.33(-0.66%)
Dec 20, 2012 2121 2159 2116 2155 0 +34.62(+1.63%)
Dec 19, 2012 2111 2134 2099 2121 0 +13.69(+0.65%)
Dec 18, 2012 2080 2120 2068 2107 0 +27.34(+1.31%)
Dec 17, 2012 2056 2088 2048 2080 0 +28.35(+1.38%)
Dec 14, 2012 2067 2084 2045 2051 0 -24.07(-1.16%)
Dec 13, 2012 2078 2092 2054 2075 0 -8.28(-0.40%)
Dec 12, 2012 2077 2099 2058 2084 0 +8.87(+0.43%)
Dec 11, 2012 2069 2084 2056 2075 0 +14.71(+0.71%)
Dec 10, 2012 2052 2076 2043 2060 0 +1.69(+0.08%)
Dec 07, 2012 2052 2075 2031 2058 0 +12.76(+0.62%)
Dec 06, 2012 2024 2059 2010 2046 0 +22.53(+1.11%)
Dec 05, 2012 1997 2041 1981 2023 0 +32.55(+1.64%)
Dec 04, 2012 1994 2010 1967 1990 0 -13.94(-0.70%)
Nov 30, 2012 1994 2014 1986 2004 0 +1.91(+0.10%)
Nov 29, 2012 1994 2014 1978 2002 0 +20.10(+1.01%)
Nov 28, 2012 1948 1986 1933 1982 0 +24.01(+1.23%)
Nov 27, 2012 1977 1995 1952 1958 0 -23.07(-1.16%)
Nov 26, 2012 1976 1991 1965 1981 0 -10.03(-0.50%)
Nov 24, 2012 1966 1995 1960 1991 0 +0.00(+0.00%)
Nov 23, 2012 1966 1995 1960 1991 0 +35.41(+1.81%)
Nov 21, 2012 1956 1956 1956 0 +8.06(+0.41%)
Nov 20, 2012 1942 1960 1928 1948 0 +6.14(+0.32%)
Nov 19, 2012 1928 1949 1921 1942 0 +32.29(+1.69%)
Nov 16, 2012 1896 1915 1876 1910 0 +15.13(+0.80%)
Nov 15, 2012 1889 1912 1881 1894 0 +8.49(+0.45%)
Nov 14, 2012 1931 1943 1881 1886 0 -43.31(-2.24%)
Nov 13, 2012 1920 1955 1910 1929 0 -157.23(-7.54%)
Nov 12, 2012 2102 2123 2077 2086 0 -10.11(-0.48%)
Nov 09, 2012 2076 2115 2066 2097 0 +12.25(+0.59%)
Nov 08, 2012 2114 2127 2077 2084 0 +2.22(+0.11%)
Nov 07, 2012 2104 2113 2065 2082 0 -34.24(-1.62%)
Nov 06, 2012 2089 2123 2077 2116 0 +33.61(+1.61%)
Nov 05, 2012 2083 2101 2065 2083 0 +13.41(+0.65%)
Nov 02, 2012 2092 2107 2064 2069 0 -7.51(-0.36%)
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.