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 (%)
Nov 30, 2011 1668 1714 1658 1708 0 +94.98(+5.89%)
Nov 29, 2011 1616 1641 1600 1613 0 +0.82(+0.05%)
Nov 28, 2011 1615 1637 1597 1612 0 +48.09(+3.07%)
Nov 25, 2011 1565 1590 1556 1564 0 -5.57(-0.35%)
Nov 23, 2011 1570 1570 1570 0 -41.89(-2.60%)
Nov 22, 2011 1610 1635 1594 1612 0 +0.66(+0.04%)
Nov 21, 2011 1610 1625 1596 1611 0 -29.77(-1.81%)
Nov 18, 2011 1656 1664 1628 1641 0 -1.93(-0.12%)
Nov 17, 2011 1665 1677 1626 1643 0 -23.61(-1.42%)
Nov 16, 2011 1676 1704 1658 1666 0 -29.97(-1.77%)
Nov 15, 2011 1707 1719 1683 1696 0 -21.39(-1.25%)
Nov 14, 2011 1713 1739 1697 1718 0 -18.37(-1.06%)
Nov 11, 2011 1715 1754 1709 1736 0 +43.04(+2.54%)
Nov 10, 2011 1688 1704 1660 1693 0 +48.41(+2.94%)
Nov 09, 2011 1681 1697 1634 1645 0 -97.90(-5.62%)
Nov 08, 2011 1733 1751 1706 1743 0 +9.52(+0.55%)
Nov 07, 2011 1714 1739 1697 1733 0 +18.49(+1.08%)
Nov 04, 2011 1683 1728 1668 1715 0 +13.36(+0.79%)
Nov 03, 2011 1717 1734 1668 1701 0 +6.22(+0.37%)
Nov 02, 2011 1702 1731 1680 1695 0 +29.33(+1.76%)
Nov 01, 2011 1655 1698 1637 1666 0 -58.02(-3.37%)
Oct 31, 2011 1732 1764 1711 1724 0 -29.60(-1.69%)
Oct 28, 2011 1752 1776 1720 1753 0 +0.44(+0.03%)
Oct 27, 2011 1756 1785 1728 1753 0 +53.01(+3.12%)
Oct 26, 2011 1686 1715 1657 1700 0 +40.46(+2.44%)
Oct 25, 2011 1692 1701 1655 1659 0 -49.14(-2.88%)
Oct 24, 2011 1682 1723 1670 1709 0 +36.96(+2.21%)
Oct 21, 2011 1667 1686 1643 1672 0 +33.70(+2.06%)
Oct 20, 2011 1615 1659 1595 1638 0 +26.47(+1.64%)
Oct 19, 2011 1645 1661 1602 1611 0 -36.58(-2.22%)
Oct 18, 2011 1610 1663 1585 1648 0 +51.91(+3.25%)
Oct 17, 2011 1631 1639 1588 1596 0 -43.05(-2.63%)
Oct 14, 2011 1648 1672 1619 1639 0 +16.38(+1.01%)
Oct 13, 2011 1624 1637 1588 1623 0 -13.59(-0.83%)
Oct 12, 2011 1627 1656 1617 1636 0 +32.78(+2.04%)
Oct 11, 2011 1580 1611 1566 1604 0 +13.95(+0.88%)
Oct 10, 2011 1552 1597 1549 1590 0 +68.82(+4.53%)
Oct 07, 2011 1562 1577 1507 1521 0 -28.02(-1.81%)
Oct 06, 2011 1529 1552 1518 1549 0 +43.50(+2.89%)
Oct 05, 2011 1478 1514 1459 1505 0 +45.04(+3.08%)
Oct 04, 2011 1406 1470 1371 1460 0 +33.50(+2.35%)
Oct 03, 2011 1467 1485 1418 1427 0 -46.55(-3.16%)
Sep 30, 2011 1469 1501 1448 1473 0 -23.71(-1.58%)
Sep 29, 2011 1534 1537 1461 1497 0 -0.30(-0.02%)
Sep 28, 2011 1556 1563 1493 1497 0 -53.26(-3.43%)
Sep 27, 2011 1574 1596 1542 1551 0 +18.34(+1.20%)
Sep 26, 2011 1536 1549 1488 1532 0 +11.45(+0.75%)
Sep 23, 2011 1498 1545 1483 1521 0 +23.97(+1.60%)
Sep 22, 2011 1498 1529 1445 1497 0 -59.86(-3.85%)
Sep 21, 2011 1611 1631 1554 1557 0 -56.21(-3.48%)
Sep 20, 2011 1653 1661 1610 1613 0 -34.84(-2.11%)
Sep 19, 2011 1636 1669 1613 1648 0 -27.35(-1.63%)
Sep 16, 2011 1693 1703 1654 1675 0 -9.34(-0.55%)
Sep 15, 2011 1680 1702 1657 1684 0 +22.82(+1.37%)
Sep 14, 2011 1641 1687 1619 1662 0 +27.80(+1.70%)
Sep 13, 2011 1602 1651 1592 1634 0 +36.55(+2.29%)
Sep 12, 2011 1590 1620 1557 1597 0 -19.41(-1.20%)
Sep 09, 2011 1650 1665 1600 1617 0 -53.74(-3.22%)
Sep 08, 2011 1680 1710 1658 1670 0 -27.11(-1.60%)
Sep 07, 2011 1673 1713 1669 1698 0 +43.95(+2.66%)
Sep 06, 2011 1645 1665 1609 1654 0 -46.89(-2.76%)
Sep 02, 2011 1701 1701 1701 0 -67.13(-3.80%)
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.