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 (%)
Jun 30, 2020 1708 1721 1697 1711 0 -0.89(-0.05%)
Jun 29, 2020 1687 1717 1678 1712 0 +30.63(+1.82%)
Jun 26, 2020 1711 1723 1678 1682 0 -37.94(-2.21%)
Jun 25, 2020 1716 1730 1702 1720 0 -6.03(-0.35%)
Jun 24, 2020 1737 1740 1705 1726 0 -22.87(-1.31%)
Jun 23, 2020 1767 1774 1746 1749 0 -7.90(-0.45%)
Jun 22, 2020 1754 1767 1743 1756 0 +0.43(+0.02%)
Jun 19, 2020 1779 1790 1745 1756 0 -8.25(-0.47%)
Jun 18, 2020 1759 1773 1744 1764 0 -0.84(-0.05%)
Jun 17, 2020 1794 1801 1757 1765 0 -25.33(-1.41%)
Jun 16, 2020 1812 1829 1776 1790 0 +12.00(+0.67%)
Jun 15, 2020 1763 1804 1744 1778 0 -14.82(-0.83%)
Jun 12, 2020 1810 1823 1765 1793 0 +22.09(+1.25%)
Jun 11, 2020 1789 1802 1765 1771 0 -62.18(-3.39%)
Jun 10, 2020 1850 1867 1825 1833 0 -16.66(-0.90%)
Jun 09, 2020 1874 1887 1837 1850 0 -47.67(-2.51%)
Jun 08, 2020 1894 1911 1871 1898 0 +23.96(+1.28%)
Jun 05, 2020 1861 1898 1853 1874 0 +50.12(+2.75%)
Jun 04, 2020 1810 1831 1795 1824 0 +4.67(+0.26%)
Jun 03, 2020 1799 1828 1793 1819 0 +33.97(+1.90%)
Jun 02, 2020 1778 1795 1766 1785 0 +17.93(+1.01%)
Jun 01, 2020 1762 1783 1752 1767 0 +8.12(+0.46%)
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%)
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.