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 28, 2010 1425 1425 1425 0 -21.69(-1.50%)
May 27, 2010 1419 1453 1411 1447 0 +61.00(+4.40%)
May 26, 2010 1395 1433 1374 1386 0 +6.09(+0.44%)
May 25, 2010 1340 1383 1317 1380 0 -4.98(-0.36%)
May 24, 2010 1401 1422 1380 1385 0 -18.64(-1.33%)
May 21, 2010 1345 1410 1333 1403 0 +22.97(+1.66%)
May 20, 2010 1385 1413 1361 1380 0 -63.45(-4.39%)
May 19, 2010 1442 1464 1413 1444 0 -9.15(-0.63%)
May 18, 2010 1489 1505 1447 1453 0 -20.25(-1.37%)
May 17, 2010 1473 1497 1432 1473 0 +7.40(+0.50%)
May 14, 2010 1472 1493 1447 1466 0 -32.85(-2.19%)
May 13, 2010 1503 1528 1485 1499 0 -4.05(-0.27%)
May 12, 2010 1482 1514 1471 1503 0 +28.29(+1.92%)
May 11, 2010 1495 1503 1467 1475 0 -5.38(-0.36%)
May 10, 2010 1468 1488 1462 1480 0 +67.61(+4.79%)
May 07, 2010 1442 1458 1380 1412 0 -13.70(-0.96%)
May 06, 2010 1439 1493 1336 1426 0 -58.98(-3.97%)
May 05, 2010 1496 1526 1466 1485 0 -52.46(-3.41%)
May 04, 2010 1572 1574 1521 1537 0 -55.82(-3.50%)
May 03, 2010 1576 1613 1564 1593 0 +29.74(+1.90%)
Apr 30, 2010 1586 1599 1550 1564 0 -17.26(-1.09%)
Apr 29, 2010 1564 1603 1557 1581 0 +32.93(+2.13%)
Apr 28, 2010 1560 1581 1522 1548 0 +6.59(+0.43%)
Apr 27, 2010 1588 1608 1531 1541 0 -55.74(-3.49%)
Apr 26, 2010 1592 1614 1580 1597 0 +0.60(+0.04%)
Apr 23, 2010 1593 1607 1579 1596 0 +5.35(+0.34%)
Apr 22, 2010 1550 1596 1541 1591 0 +25.71(+1.64%)
Apr 21, 2010 1571 1585 1546 1565 0 -3.41(-0.22%)
Apr 20, 2010 1559 1581 1549 1569 0 +24.59(+1.59%)
Apr 19, 2010 1521 1551 1511 1544 0 +8.52(+0.55%)
Apr 16, 2010 1559 1578 1525 1536 0 -32.89(-2.10%)
Apr 15, 2010 1548 1574 1538 1569 0 +14.57(+0.94%)
Apr 14, 2010 1539 1561 1527 1554 0 +21.39(+1.40%)
Apr 13, 2010 1522 1539 1507 1533 0 +8.54(+0.56%)
Apr 12, 2010 1512 1532 1505 1524 0 +11.28(+0.75%)
Apr 09, 2010 1499 1520 1491 1513 0 +12.65(+0.84%)
Apr 08, 2010 1483 1513 1465 1500 0 +11.88(+0.80%)
Apr 07, 2010 1499 1510 1475 1488 0 -14.57(-0.97%)
Apr 06, 2010 1509 1523 1493 1503 0 +1.19(+0.08%)
Apr 05, 2010 1492 1517 1482 1502 0 +16.35(+1.10%)
Apr 01, 2010 1485 1485 1485 0 +8.29(+0.56%)
Mar 31, 2010 1475 1495 1467 1477 0 -2.22(-0.15%)
Mar 30, 2010 1475 1488 1465 1479 0 +7.64(+0.52%)
Mar 29, 2010 1464 1475 1454 1472 0 +18.80(+1.29%)
Mar 26, 2010 1468 1478 1441 1453 0 +86.32(+6.32%)
Mar 25, 2010 1380 1390 1363 1366 0 +0.65(+0.05%)
Mar 24, 2010 1390 1396 1349 1366 0 -27.80(-1.99%)
Mar 23, 2010 1399 1399 1382 1394 0 +3.38(+0.24%)
Mar 22, 2010 1364 1398 1355 1390 0 +19.10(+1.39%)
Mar 19, 2010 1391 1391 1363 1371 0 -172.55(-11.18%)
Mar 18, 2010 1560 1571 1532 1544 0 -13.28(-0.85%)
Mar 17, 2010 1553 1583 1536 1557 0 +6.20(+0.40%)
Mar 16, 2010 1533 1559 1520 1551 0 +22.78(+1.49%)
Mar 15, 2010 1518 1541 1516 1528 0 -7.63(-0.50%)
Mar 12, 2010 1559 1574 1520 1536 0 +47.02(+3.16%)
Mar 11, 2010 1476 1492 1462 1489 0 +158.67(+11.93%)
Mar 10, 2010 1298 1331 1293 1330 0 +32.43(+2.50%)
Mar 09, 2010 1284 1302 1281 1297 0 -138.97(-9.67%)
Mar 08, 2010 1449 1459 1428 1436 0 -7.46(-0.52%)
Mar 05, 2010 1430 1455 1423 1444 0 +23.18(+1.63%)
Mar 04, 2010 1419 1433 1401 1421 0 +2.37(+0.17%)
Mar 03, 2010 1418 1438 1399 1418 0 -2.15(-0.15%)
Mar 02, 2010 1423 1437 1413 1420 0 +4.54(+0.32%)
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.