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 (%)
Aug 31, 2018 2454 2454 2454 2454 0 +4.46(+0.18%)
Aug 30, 2018 2478 2489 2434 2450 0 -41.59(-1.67%)
Aug 29, 2018 2483 2509 2457 2491 0 +13.35(+0.54%)
Aug 28, 2018 2502 2509 2465 2478 0 -18.87(-0.76%)
Aug 27, 2018 2478 2517 2474 2497 0 +26.03(+1.05%)
Aug 24, 2018 2463 2485 2456 2471 0 +11.88(+0.48%)
Aug 23, 2018 2471 2486 2452 2459 0 -22.09(-0.89%)
Aug 22, 2018 2498 2508 2470 2481 0 -16.80(-0.67%)
Aug 21, 2018 2486 2518 2469 2498 0 +12.94(+0.52%)
Aug 20, 2018 2476 2496 2467 2485 0 +11.58(+0.47%)
Aug 17, 2018 2469 2491 2449 2473 0 +5.47(+0.22%)
Aug 16, 2018 2455 2483 2450 2468 0 +20.96(+0.86%)
Aug 15, 2018 2432 2463 2411 2447 0 -1.03(-0.04%)
Aug 14, 2018 2439 2461 2432 2448 0 +22.77(+0.94%)
Aug 13, 2018 2436 2454 2412 2425 0 -8.86(-0.36%)
Aug 10, 2018 2451 2463 2416 2434 0 -37.44(-1.51%)
Aug 09, 2018 2514 2551 2444 2471 0 -13.48(-0.54%)
Aug 08, 2018 2474 2499 2455 2485 0 +17.86(+0.72%)
Aug 07, 2018 2467 2492 2450 2467 0 +9.10(+0.37%)
Aug 06, 2018 2460 2477 2436 2458 0 -2.74(-0.11%)
Aug 03, 2018 2436 2469 2414 2461 0 +17.05(+0.70%)
Aug 02, 2018 2435 2454 2409 2444 0 -1.41(-0.06%)
Aug 01, 2018 2447 2462 2419 2445 0 -3.98(-0.16%)
Jul 31, 2018 2428 2466 2406 2449 0 +27.27(+1.13%)
Jul 30, 2018 2446 2468 2403 2422 0 -33.56(-1.37%)
Jul 27, 2018 2525 2529 2431 2455 0 -60.27(-2.40%)
Jul 26, 2018 2514 2554 2505 2516 0 +4.42(+0.18%)
Jul 25, 2018 2504 2522 2488 2511 0 +13.90(+0.56%)
Jul 24, 2018 2518 2526 2485 2497 0 -9.53(-0.38%)
Jul 23, 2018 2519 2528 2497 2507 0 -13.95(-0.55%)
Jul 20, 2018 2539 2547 2495 2521 0 -10.26(-0.41%)
Jul 19, 2018 2568 2582 2506 2531 0 -38.44(-1.50%)
Jul 18, 2018 2564 2589 2549 2569 0 +4.65(+0.18%)
Jul 17, 2018 2575 2599 2554 2565 0 -19.16(-0.74%)
Jul 16, 2018 2577 2611 2548 2584 0 +1.89(+0.07%)
Jul 13, 2018 2587 2597 2564 2582 0 -6.20(-0.24%)
Jul 12, 2018 2591 2609 2564 2588 0 +10.86(+0.42%)
Jul 11, 2018 2543 2611 2529 2577 0 +23.83(+0.93%)
Jul 10, 2018 2538 2572 2520 2554 0 +29.07(+1.15%)
Jul 09, 2018 2527 2542 2495 2524 0 +4.84(+0.19%)
Jul 06, 2018 2474 2528 2470 2520 0 +48.56(+1.97%)
Jul 05, 2018 2445 2479 2431 2471 0 +45.18(+1.86%)
Jul 03, 2018 2426 2426 2426 2426 0 +2.22(+0.09%)
Jul 02, 2018 2428 2440 2401 2424 0 -18.52(-0.76%)
Jun 29, 2018 2442 2465 2419 2442 0 +10.38(+0.43%)
Jun 28, 2018 2422 2447 2394 2432 0 +14.47(+0.60%)
Jun 27, 2018 2422 2450 2405 2417 0 -0.59(-0.02%)
Jun 26, 2018 2405 2433 2381 2418 0 +14.14(+0.59%)
Jun 25, 2018 2423 2436 2377 2404 0 -12.19(-0.50%)
Jun 22, 2018 2406 2428 2390 2416 0 +21.94(+0.92%)
Jun 21, 2018 2426 2447 2385 2394 0 -53.37(-2.18%)
Jun 20, 2018 2417 2460 2408 2447 0 +51.39(+2.14%)
Jun 19, 2018 2386 2418 2370 2396 0 -6.81(-0.28%)
Jun 18, 2018 2351 2423 2340 2403 0 -2.32(-0.10%)
Jun 15, 2018 2405 2417 2388 2405 0 +11.08(+0.46%)
Jun 14, 2018 2371 2406 2362 2394 0 +33.24(+1.41%)
Jun 13, 2018 2358 2393 2342 2361 0 +36.02(+1.55%)
Jun 12, 2018 2327 2337 2308 2325 0 +5.80(+0.25%)
Jun 11, 2018 2296 2340 2290 2319 0 +20.87(+0.91%)
Jun 08, 2018 2282 2307 2269 2298 0 +8.88(+0.39%)
Jun 07, 2018 2277 2314 2269 2289 0 +16.89(+0.74%)
Jun 06, 2018 2263 2284 2238 2272 0 +18.59(+0.82%)
Jun 05, 2018 2259 2271 2236 2254 0 -2.36(-0.10%)
Jun 04, 2018 2258 2267 2240 2256 0 +6.55(+0.29%)
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.