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 (%)
May 31, 2018 2266 2271 2220 2244 0 -28.50(-1.25%)
May 30, 2018 2266 2293 2241 2273 0 +18.93(+0.84%)
May 29, 2018 2278 2289 2243 2254 0 -43.84(-1.91%)
May 25, 2018 2298 2298 2298 2298 0 +1.75(+0.08%)
May 24, 2018 2313 2322 2274 2296 0 -17.92(-0.77%)
May 23, 2018 2326 2339 2288 2314 0 -25.31(-1.08%)
May 22, 2018 2339 2364 2320 2339 0 +4.13(+0.18%)
May 21, 2018 2347 2357 2323 2335 0 +0.50(+0.02%)
May 18, 2018 2323 2355 2308 2335 0 +6.33(+0.27%)
May 17, 2018 2364 2381 2294 2328 0 -47.53(-2.00%)
May 16, 2018 2377 2393 2346 2376 0 +7.85(+0.33%)
May 15, 2018 2365 2394 2340 2368 0 +4.22(+0.18%)
May 14, 2018 2361 2412 2338 2364 0 +13.13(+0.56%)
May 11, 2018 2342 2362 2328 2351 0 +7.15(+0.31%)
May 10, 2018 2327 2352 2313 2343 0 +26.70(+1.15%)
May 09, 2018 2281 2337 2272 2317 0 +42.13(+1.85%)
May 08, 2018 2297 2317 2251 2275 0 -22.85(-0.99%)
May 07, 2018 2306 2323 2272 2297 0 -7.72(-0.33%)
May 04, 2018 2234 2314 2219 2305 0 +84.28(+3.79%)
May 03, 2018 2235 2245 2192 2221 0 -18.18(-0.81%)
May 02, 2018 2266 2288 2233 2239 0 -27.64(-1.22%)
May 01, 2018 2257 2280 2228 2267 0 +7.62(+0.34%)
Apr 30, 2018 2280 2289 2251 2259 0 -15.55(-0.68%)
Apr 27, 2018 2276 2312 2246 2275 0 +6.99(+0.31%)
Apr 26, 2018 2282 2307 2255 2268 0 -12.45(-0.55%)
Apr 25, 2018 2266 2296 2253 2280 0 +8.27(+0.36%)
Apr 24, 2018 2285 2304 2260 2272 0 -4.00(-0.18%)
Apr 23, 2018 2283 2301 2263 2276 0 -3.88(-0.17%)
Apr 20, 2018 2309 2323 2249 2280 0 +2.81(+0.12%)
Apr 19, 2018 2277 2311 2256 2277 0 +1.27(+0.06%)
Apr 18, 2018 2276 2302 2269 2276 0 +3.73(+0.16%)
Apr 17, 2018 2272 2296 2248 2272 0 +6.72(+0.30%)
Apr 16, 2018 2239 2277 2223 2265 0 +34.27(+1.54%)
Apr 13, 2018 2237 2267 2217 2231 0 -0.74(-0.03%)
Apr 12, 2018 2257 2269 2213 2232 0 -21.13(-0.94%)
Apr 11, 2018 2260 2289 2224 2253 0 -18.81(-0.83%)
Apr 10, 2018 2313 2319 2263 2272 0 -28.66(-1.25%)
Apr 09, 2018 2310 2330 2289 2300 0 -7.86(-0.34%)
Apr 06, 2018 2292 2336 2268 2308 0 +7.18(+0.31%)
Apr 05, 2018 2292 2324 2258 2301 0 +8.91(+0.39%)
Apr 04, 2018 2215 2299 2197 2292 0 +52.97(+2.37%)
Apr 03, 2018 2215 2260 2189 2239 0 +44.60(+2.03%)
Apr 02, 2018 2219 2231 2176 2194 0 -28.42(-1.28%)
Mar 29, 2018 2223 2223 2223 2223 0 +4.81(+0.22%)
Mar 28, 2018 2228 2256 2196 2218 0 -6.58(-0.30%)
Mar 27, 2018 2208 2247 2192 2225 0 +24.77(+1.13%)
Mar 26, 2018 2169 2205 2137 2200 0 +51.96(+2.42%)
Mar 23, 2018 2185 2207 2136 2148 0 -32.01(-1.47%)
Mar 22, 2018 2177 2210 2158 2180 0 -12.35(-0.56%)
Mar 21, 2018 2182 2212 2162 2192 0 +14.83(+0.68%)
Mar 20, 2018 2209 2220 2166 2177 0 -26.01(-1.18%)
Mar 19, 2018 2221 2231 2181 2203 0 -21.24(-0.95%)
Mar 16, 2018 2233 2253 2221 2225 0 -10.39(-0.46%)
Mar 15, 2018 2263 2271 2225 2235 0 -24.49(-1.08%)
Mar 14, 2018 2279 2290 2250 2260 0 -12.96(-0.57%)
Mar 13, 2018 2298 2306 2268 2272 0 -29.64(-1.29%)
Mar 12, 2018 2305 2323 2293 2302 0 -1.09(-0.05%)
Mar 09, 2018 2314 2327 2256 2303 0 -2.76(-0.12%)
Mar 08, 2018 2294 2318 2287 2306 0 +11.68(+0.51%)
Mar 07, 2018 2295 2298 2273 2294 0 -21.74(-0.94%)
Mar 06, 2018 2319 2341 2286 2316 0 +4.00(+0.17%)
Mar 05, 2018 2304 2333 2292 2312 0 -7.83(-0.34%)
Mar 02, 2018 2268 2330 2260 2320 0 +38.56(+1.69%)
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.