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 29, 2020 1750 1766 1732 1759 0 +4.14(+0.24%)
May 28, 2020 1770 1779 1737 1755 0 -11.15(-0.63%)
May 27, 2020 1748 1776 1738 1766 0 +36.05(+2.08%)
May 26, 2020 1724 1757 1704 1730 0 +33.83(+1.99%)
May 22, 2020 1693 1703 1675 1696 0 +2.05(+0.12%)
May 21, 2020 1711 1724 1689 1694 0 -16.57(-0.97%)
May 20, 2020 1709 1721 1692 1711 0 +19.63(+1.16%)
May 19, 2020 1703 1722 1684 1691 0 -12.84(-0.75%)
May 18, 2020 1680 1717 1674 1704 0 +52.10(+3.15%)
May 15, 2020 1654 1672 1634 1652 0 -5.77(-0.35%)
May 14, 2020 1640 1666 1607 1657 0 +2.49(+0.15%)
May 13, 2020 1689 1702 1641 1655 0 -37.78(-2.23%)
May 12, 2020 1724 1731 1692 1693 0 -22.31(-1.30%)
May 11, 2020 1696 1719 1680 1715 0 +6.37(+0.37%)
May 08, 2020 1697 1718 1687 1709 0 +31.55(+1.88%)
May 07, 2020 1686 1701 1671 1677 0 +5.64(+0.34%)
May 06, 2020 1684 1691 1655 1672 0 +5.52(+0.33%)
May 05, 2020 1671 1689 1655 1666 0 +4.83(+0.29%)
May 04, 2020 1670 1683 1644 1661 0 -18.83(-1.12%)
May 01, 2020 1690 1696 1665 1680 0 -28.21(-1.65%)
Apr 30, 2020 1737 1739 1699 1708 0 -40.22(-2.30%)
Apr 29, 2020 1736 1762 1724 1748 0 +40.01(+2.34%)
Apr 28, 2020 1699 1724 1682 1708 0 +26.57(+1.58%)
Apr 27, 2020 1678 1692 1655 1682 0 +19.10(+1.15%)
Apr 24, 2020 1657 1671 1642 1663 0 +14.06(+0.85%)
Apr 23, 2020 1645 1666 1634 1649 0 +3.29(+0.20%)
Apr 22, 2020 1647 1666 1617 1645 0 -4.73(-0.29%)
Apr 21, 2020 1676 1683 1644 1650 0 -48.46(-2.85%)
Apr 20, 2020 1708 1727 1683 1699 0 -20.78(-1.21%)
Apr 17, 2020 1704 1724 1681 1719 0 +44.47(+2.66%)
Apr 16, 2020 1684 1694 1651 1675 0 -3.80(-0.23%)
Apr 15, 2020 1698 1714 1666 1679 0 -52.56(-3.04%)
Apr 14, 2020 1725 1748 1703 1731 0 +24.74(+1.45%)
Apr 13, 2020 1708 1725 1680 1706 0 -4.95(-0.29%)
Apr 09, 2020 1735 1752 1694 1711 0 -0.01(-0.00%)
Apr 08, 2020 1725 1752 1689 1711 0 -10.01(-0.58%)
Apr 07, 2020 1729 1759 1707 1721 0 +23.74(+1.40%)
Apr 06, 2020 1652 1708 1648 1698 0 +76.84(+4.74%)
Apr 03, 2020 1644 1664 1603 1621 0 -25.29(-1.54%)
Apr 02, 2020 1635 1682 1624 1646 0 +6.28(+0.38%)
Apr 01, 2020 1642 1663 1613 1640 0 -40.79(-2.43%)
Mar 31, 2020 1658 1719 1643 1681 0 +20.41(+1.23%)
Mar 30, 2020 1634 1676 1608 1660 0 +23.05(+1.41%)
Mar 27, 2020 1661 1685 1620 1637 0 -62.66(-3.69%)
Mar 26, 2020 1674 1734 1650 1700 0 +39.90(+2.40%)
Mar 25, 2020 1610 1726 1587 1660 0 +64.32(+4.03%)
Mar 24, 2020 1522 1607 1508 1596 0 +120.95(+8.20%)
Mar 23, 2020 1577 1604 1455 1475 0 -107.35(-6.79%)
Mar 20, 2020 1649 1678 1569 1582 0 -54.05(-3.30%)
Mar 19, 2020 1590 1660 1575 1636 0 +41.31(+2.59%)
Mar 18, 2020 1623 1690 1555 1595 0 -87.64(-5.21%)
Mar 17, 2020 1655 1732 1616 1682 0 +44.73(+2.73%)
Mar 16, 2020 1654 1713 1581 1638 0 -126.43(-7.17%)
Mar 13, 2020 1695 1783 1652 1764 0 +113.83(+6.90%)
Mar 12, 2020 1752 1760 1627 1650 0 -163.42(-9.01%)
Mar 11, 2020 1845 1858 1797 1814 0 -54.45(-2.91%)
Mar 10, 2020 1844 1884 1813 1868 0 +48.58(+2.67%)
Mar 09, 2020 1889 1918 1812 1820 0 -139.38(-7.11%)
Mar 06, 2020 1970 1994 1923 1959 0 -31.17(-1.57%)
Mar 05, 2020 2021 2043 1978 1990 0 -57.57(-2.81%)
Mar 04, 2020 2032 2057 2013 2048 0 +34.88(+1.73%)
Mar 03, 2020 2039 2072 2003 2013 0 -25.08(-1.23%)
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.