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, 2019 2273 2297 2254 2276 0 -17.61(-0.77%)
May 30, 2019 2282 2326 2266 2294 0 +20.77(+0.91%)
May 29, 2019 2279 2296 2251 2273 0 -15.02(-0.66%)
May 28, 2019 2285 2313 2271 2288 0 +1.21(+0.05%)
May 24, 2019 2291 2302 2268 2287 0 +5.10(+0.22%)
May 23, 2019 2263 2298 2244 2281 0 -1.62(-0.07%)
May 22, 2019 2285 2302 2260 2283 0 -11.58(-0.50%)
May 21, 2019 2288 2324 2270 2295 0 +15.44(+0.68%)
May 20, 2019 2279 2288 2260 2279 0 -3.38(-0.15%)
May 17, 2019 2273 2305 2263 2283 0 -5.82(-0.25%)
May 16, 2019 2276 2305 2266 2288 0 +18.85(+0.83%)
May 15, 2019 2249 2280 2232 2270 0 +11.17(+0.49%)
May 14, 2019 2261 2282 2234 2258 0 +1.97(+0.09%)
May 13, 2019 2295 2306 2236 2256 0 -69.38(-2.98%)
May 10, 2019 2298 2335 2272 2326 0 +23.18(+1.01%)
May 09, 2019 2302 2324 2271 2303 0 -9.41(-0.41%)
May 08, 2019 2316 2347 2294 2312 0 -10.97(-0.47%)
May 07, 2019 2331 2368 2292 2323 0 -17.96(-0.77%)
May 06, 2019 2294 2358 2277 2341 0 +40.85(+1.78%)
May 03, 2019 2306 2329 2272 2300 0 -0.38(-0.02%)
May 02, 2019 2327 2342 2282 2300 0 -28.12(-1.21%)
May 01, 2019 2340 2360 2324 2329 0 -6.77(-0.29%)
Apr 30, 2019 2336 2358 2312 2335 0 -3.11(-0.13%)
Apr 29, 2019 2342 2362 2323 2338 0 -1.71(-0.07%)
Apr 26, 2019 2314 2347 2305 2340 0 +33.87(+1.47%)
Apr 25, 2019 2308 2321 2285 2306 0 -5.30(-0.23%)
Apr 24, 2019 2312 2339 2292 2312 0 -3.82(-0.16%)
Apr 23, 2019 2314 2331 2291 2315 0 -3.22(-0.14%)
Apr 22, 2019 2368 2378 2307 2319 0 -60.06(-2.52%)
Apr 18, 2019 2379 2402 2352 2379 0 -42.01(-1.74%)
Apr 17, 2019 2421 2440 2404 2421 0 +1.75(+0.07%)
Apr 16, 2019 2410 2428 2395 2419 0 +17.05(+0.71%)
Apr 15, 2019 2404 2416 2382 2402 0 +2.84(+0.12%)
Apr 12, 2019 2415 2426 2375 2399 0 -6.47(-0.27%)
Apr 11, 2019 2422 2433 2400 2406 0 -15.41(-0.64%)
Apr 10, 2019 2396 2431 2390 2421 0 +24.20(+1.01%)
Apr 09, 2019 2403 2415 2385 2397 0 -11.49(-0.48%)
Apr 08, 2019 2375 2416 2359 2408 0 +26.61(+1.12%)
Apr 05, 2019 2378 2400 2359 2382 0 +8.92(+0.38%)
Apr 04, 2019 2359 2391 2346 2373 0 +15.22(+0.65%)
Apr 03, 2019 2342 2376 2328 2358 0 +26.53(+1.14%)
Apr 02, 2019 2338 2354 2313 2331 0 -5.71(-0.24%)
Apr 01, 2019 2334 2356 2316 2337 0 +19.51(+0.84%)
Mar 29, 2019 2319 2336 2298 2317 0 +11.97(+0.52%)
Mar 28, 2019 2311 2332 2291 2305 0 -8.43(-0.36%)
Mar 27, 2019 2307 2325 2289 2314 0 +15.39(+0.67%)
Mar 26, 2019 2264 2320 2256 2298 0 +38.94(+1.72%)
Mar 25, 2019 2273 2292 2243 2259 0 -3.88(-0.17%)
Mar 22, 2019 2290 2303 2255 2263 0 -37.44(-1.63%)
Mar 21, 2019 2291 2318 2278 2301 0 +2.57(+0.11%)
Mar 20, 2019 2305 2326 2277 2298 0 -11.21(-0.49%)
Mar 19, 2019 2337 2350 2305 2309 0 -22.24(-0.95%)
Mar 18, 2019 2331 2341 2312 2332 0 +1.56(+0.07%)
Mar 15, 2019 2340 2355 2322 2330 0 -5.23(-0.22%)
Mar 14, 2019 2338 2356 2314 2335 0 +1.77(+0.08%)
Mar 13, 2019 2341 2362 2317 2333 0 -4.28(-0.18%)
Mar 12, 2019 2319 2347 2311 2338 0 +22.97(+0.99%)
Mar 11, 2019 2292 2321 2279 2315 0 +23.93(+1.04%)
Mar 08, 2019 2274 2300 2265 2291 0 +4.08(+0.18%)
Mar 07, 2019 2316 2333 2278 2287 0 -24.33(-1.05%)
Mar 06, 2019 2322 2337 2288 2311 0 -10.22(-0.44%)
Mar 05, 2019 2318 2343 2301 2321 0 -0.01(-0.00%)
Mar 04, 2019 2351 2363 2291 2321 0 -22.99(-0.98%)
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.