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 (%)
Jan 31, 2011 1675 1706 1664 1696 0 +26.90(+1.61%)
Jan 28, 2011 1707 1716 1652 1669 0 -40.50(-2.37%)
Jan 27, 2011 1720 1740 1699 1710 0 -10.69(-0.62%)
Jan 26, 2011 1733 1743 1710 1720 0 -10.22(-0.59%)
Jan 25, 2011 1749 1756 1716 1731 0 -25.42(-1.45%)
Jan 24, 2011 1749 1767 1731 1756 0 +8.95(+0.51%)
Jan 21, 2011 1760 1774 1736 1747 0 +1.23(+0.07%)
Jan 20, 2011 1744 1761 1728 1746 0 -6.42(-0.37%)
Jan 19, 2011 1781 1790 1742 1752 0 -31.75(-1.78%)
Jan 18, 2011 1764 1798 1756 1784 0 +12.00(+0.68%)
Jan 14, 2011 1772 1772 1772 0 +6.60(+0.37%)
Jan 13, 2011 1749 1779 1742 1765 0 +16.46(+0.94%)
Jan 12, 2011 1747 1760 1729 1749 0 +17.37(+1.00%)
Jan 11, 2011 1736 1748 1715 1731 0 +0.47(+0.03%)
Jan 10, 2011 1714 1739 1696 1731 0 +8.37(+0.49%)
Jan 07, 2011 1739 1747 1708 1723 0 -8.89(-0.51%)
Jan 06, 2011 1733 1743 1715 1732 0 -0.99(-0.06%)
Jan 05, 2011 1728 1746 1717 1733 0 -1.29(-0.07%)
Jan 04, 2011 1751 1758 1714 1734 0 -13.73(-0.79%)
Jan 03, 2011 1735 1754 1729 1748 0 +26.06(+1.51%)
Dec 31, 2010 1720 1734 1713 1721 0 -1.66(-0.10%)
Dec 30, 2010 1722 1732 1713 1723 0 +2.46(+0.14%)
Dec 29, 2010 1715 1730 1712 1721 0 +10.05(+0.59%)
Dec 28, 2010 1720 1726 1700 1711 0 -1.47(-0.09%)
Dec 27, 2010 1712 1723 1703 1712 0 -6.60(-0.38%)
Dec 23, 2010 1726 1738 1703 1719 0 -9.33(-0.54%)
Dec 22, 2010 1715 1734 1708 1728 0 +14.73(+0.86%)
Dec 21, 2010 1692 1720 1686 1713 0 +21.46(+1.27%)
Dec 20, 2010 1693 1708 1679 1692 0 +7.29(+0.43%)
Dec 17, 2010 1672 1698 1655 1685 0 +12.66(+0.76%)
Dec 16, 2010 1666 1682 1653 1672 0 +10.83(+0.65%)
Dec 15, 2010 1664 1678 1650 1661 0 -9.62(-0.58%)
Dec 14, 2010 1664 1686 1651 1671 0 -6.51(-0.39%)
Dec 10, 2010 1678 1686 1659 1677 0 -0.23(-0.01%)
Dec 09, 2010 1689 1698 1658 1677 0 +7.39(+0.44%)
Dec 08, 2010 1676 1694 1652 1670 0 -5.28(-0.32%)
Dec 07, 2010 1695 1705 1668 1675 0 -3.97(-0.24%)
Dec 06, 2010 1659 1685 1642 1679 0 +14.01(+0.84%)
Dec 03, 2010 1664 1686 1635 1665 0 -5.71(-0.34%)
Dec 02, 2010 1653 1687 1644 1671 0 +21.39(+1.30%)
Dec 01, 2010 1651 1668 1631 1650 0 +28.00(+1.73%)
Nov 30, 2010 1597 1644 1587 1622 0 +6.07(+0.38%)
Nov 29, 2010 1603 1620 1579 1616 0 -2.09(-0.13%)
Nov 26, 2010 1610 1626 1599 1618 0 -16.90(-1.03%)
Nov 24, 2010 1609 1635 1635 1635 0 +38.79(+2.43%)
Nov 23, 2010 1606 1614 1585 1596 0 -31.89(-1.96%)
Nov 22, 2010 1625 1638 1606 1628 0 -5.28(-0.32%)
Nov 19, 2010 1618 1637 1601 1633 0 +9.34(+0.58%)
Nov 18, 2010 1614 1634 1606 1624 0 +27.26(+1.71%)
Nov 17, 2010 1594 1606 1579 1596 0 +3.18(+0.20%)
Nov 16, 2010 1614 1627 1581 1593 0 -40.26(-2.46%)
Nov 15, 2010 1636 1655 1622 1633 0 +11.60(+0.72%)
Nov 12, 2010 1629 1652 1611 1622 0 -23.48(-1.43%)
Nov 11, 2010 1634 1660 1622 1645 0 -7.46(-0.45%)
Nov 10, 2010 1629 1658 1618 1653 0 +27.02(+1.66%)
Nov 09, 2010 1653 1663 1619 1626 0 -20.56(-1.25%)
Nov 08, 2010 1650 1664 1630 1646 0 -8.47(-0.51%)
Nov 05, 2010 1678 1686 1644 1655 0 -16.61(-0.99%)
Nov 04, 2010 1679 1687 1659 1671 0 +14.64(+0.88%)
Nov 03, 2010 1651 1665 1625 1657 0 +3.52(+0.21%)
Nov 02, 2010 1667 1673 1636 1653 0 +1.81(+0.11%)
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.