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, 2020 1985 2001 1971 1982 0 -8.73(-0.44%)
Nov 27, 2020 1995 2011 1979 1990 0 -4.12(-0.21%)
Nov 25, 2020 1997 2003 1982 1995 0 -6.73(-0.34%)
Nov 24, 2020 1982 2011 1973 2001 0 +31.11(+1.58%)
Nov 23, 2020 1971 1978 1955 1970 0 +10.28(+0.52%)
Nov 20, 2020 1953 1967 1942 1960 0 +7.28(+0.37%)
Nov 19, 2020 1948 1973 1932 1953 0 +9.58(+0.49%)
Nov 18, 2020 1962 1970 1939 1943 0 -20.37(-1.04%)
Nov 17, 2020 1957 1977 1949 1963 0 -1.65(-0.08%)
Nov 16, 2020 1956 1979 1948 1965 0 +27.68(+1.43%)
Nov 13, 2020 1929 1949 1915 1937 0 +20.02(+1.04%)
Nov 12, 2020 1922 1931 1902 1917 0 -13.45(-0.70%)
Nov 11, 2020 1916 1940 1908 1931 0 +18.14(+0.95%)
Nov 10, 2020 1869 1918 1864 1913 0 +49.30(+2.65%)
Nov 09, 2020 1872 1915 1851 1863 0 +48.59(+2.68%)
Nov 06, 2020 1818 1839 1808 1815 0 +1.31(+0.07%)
Nov 05, 2020 1788 1826 1785 1813 0 +35.28(+1.98%)
Nov 04, 2020 1789 1811 1757 1778 0 -5.46(-0.31%)
Nov 03, 2020 1773 1798 1768 1784 0 +23.63(+1.34%)
Nov 02, 2020 1756 1764 1741 1760 0 +12.90(+0.74%)
Oct 30, 2020 1760 1767 1735 1747 0 -16.41(-0.93%)
Oct 29, 2020 1754 1772 1738 1763 0 +5.57(+0.32%)
Oct 28, 2020 1781 1785 1750 1758 0 -43.70(-2.43%)
Oct 27, 2020 1814 1819 1792 1802 0 -18.85(-1.04%)
Oct 26, 2020 1841 1844 1812 1820 0 -31.87(-1.72%)
Oct 23, 2020 1859 1876 1840 1852 0 -1.02(-0.06%)
Oct 22, 2020 1799 1860 1797 1853 0 +92.20(+5.24%)
Oct 21, 2020 1759 1774 1751 1761 0 -0.33(-0.02%)
Oct 20, 2020 1771 1777 1753 1761 0 +0.74(+0.04%)
Oct 19, 2020 1786 1787 1757 1761 0 -18.27(-1.03%)
Oct 16, 2020 1789 1794 1776 1779 0 -7.48(-0.42%)
Oct 15, 2020 1768 1795 1762 1786 0 +6.13(+0.34%)
Oct 14, 2020 1792 1802 1768 1780 0 -9.31(-0.52%)
Oct 13, 2020 1800 1806 1783 1790 0 -11.65(-0.65%)
Oct 12, 2020 1801 1811 1788 1801 0 +3.73(+0.21%)
Oct 09, 2020 1807 1818 1788 1798 0 -4.75(-0.26%)
Oct 08, 2020 1777 1807 1773 1802 0 +34.04(+1.93%)
Oct 07, 2020 1746 1773 1744 1768 0 +26.38(+1.51%)
Oct 06, 2020 1768 1774 1737 1742 0 -20.87(-1.18%)
Oct 05, 2020 1764 1774 1746 1763 0 +9.47(+0.54%)
Oct 02, 2020 1729 1760 1726 1753 0 +6.23(+0.36%)
Oct 01, 2020 1747 1758 1734 1747 0 +4.01(+0.23%)
Sep 30, 2020 1753 1760 1737 1743 0 -4.98(-0.28%)
Sep 29, 2020 1753 1764 1732 1748 0 -6.77(-0.39%)
Sep 28, 2020 1751 1763 1742 1755 0 +19.59(+1.13%)
Sep 25, 2020 1733 1745 1719 1735 0 -1.30(-0.07%)
Sep 24, 2020 1716 1749 1711 1737 0 +16.73(+0.97%)
Sep 23, 2020 1749 1759 1716 1720 0 -28.82(-1.65%)
Sep 22, 2020 1744 1760 1736 1749 0 +10.18(+0.59%)
Sep 21, 2020 1753 1758 1726 1738 0 -37.64(-2.12%)
Sep 18, 2020 1798 1805 1769 1776 0 -24.87(-1.38%)
Sep 17, 2020 1797 1815 1785 1801 0 -11.71(-0.65%)
Sep 16, 2020 1810 1836 1798 1813 0 +9.69(+0.54%)
Sep 15, 2020 1806 1820 1796 1803 0 +3.91(+0.22%)
Sep 14, 2020 1799 1816 1785 1799 0 +10.16(+0.57%)
Sep 11, 2020 1793 1802 1774 1789 0 +3.22(+0.18%)
Sep 10, 2020 1816 1830 1784 1786 0 -29.56(-1.63%)
Sep 09, 2020 1814 1831 1801 1815 0 +9.95(+0.55%)
Sep 08, 2020 1807 1824 1792 1805 0 -17.50(-0.96%)
Sep 04, 2020 1827 1847 1797 1823 0 +3.23(+0.18%)
Sep 03, 2020 1832 1851 1808 1820 0 -14.22(-0.78%)
Sep 02, 2020 1811 1861 1801 1834 0 +40.01(+2.23%)
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.