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 (%)
Sep 30, 2011 1469 1501 1448 1473 0 -23.71(-1.58%)
Sep 29, 2011 1534 1537 1461 1497 0 -0.30(-0.02%)
Sep 28, 2011 1556 1563 1493 1497 0 -53.26(-3.43%)
Sep 27, 2011 1574 1596 1542 1551 0 +18.34(+1.20%)
Sep 26, 2011 1536 1549 1488 1532 0 +11.45(+0.75%)
Sep 23, 2011 1498 1545 1483 1521 0 +23.97(+1.60%)
Sep 22, 2011 1498 1529 1445 1497 0 -59.86(-3.85%)
Sep 21, 2011 1611 1631 1554 1557 0 -56.21(-3.48%)
Sep 20, 2011 1653 1661 1610 1613 0 -34.84(-2.11%)
Sep 19, 2011 1636 1669 1613 1648 0 -27.35(-1.63%)
Sep 16, 2011 1693 1703 1654 1675 0 -9.34(-0.55%)
Sep 15, 2011 1680 1702 1657 1684 0 +22.82(+1.37%)
Sep 14, 2011 1641 1687 1619 1662 0 +27.80(+1.70%)
Sep 13, 2011 1602 1651 1592 1634 0 +36.55(+2.29%)
Sep 12, 2011 1590 1620 1557 1597 0 -19.41(-1.20%)
Sep 09, 2011 1650 1665 1600 1617 0 -53.74(-3.22%)
Sep 08, 2011 1680 1710 1658 1670 0 -27.11(-1.60%)
Sep 07, 2011 1673 1713 1669 1698 0 +43.95(+2.66%)
Sep 06, 2011 1645 1665 1609 1654 0 -46.89(-2.76%)
Sep 02, 2011 1701 1701 1701 0 -67.13(-3.80%)
Sep 01, 2011 1780 1809 1760 1768 0 -13.82(-0.78%)
Aug 31, 2011 1783 1807 1760 1781 0 +11.62(+0.66%)
Aug 30, 2011 1738 1783 1727 1770 0 +18.08(+1.03%)
Aug 29, 2011 1712 1758 1705 1752 0 +66.25(+3.93%)
Aug 26, 2011 1654 1700 1625 1686 0 +20.16(+1.21%)
Aug 25, 2011 1701 1718 1654 1665 0 -26.96(-1.59%)
Aug 24, 2011 1695 1722 1674 1692 0 -6.80(-0.40%)
Aug 23, 2011 1647 1702 1637 1699 0 +60.98(+3.72%)
Aug 22, 2011 1662 1678 1628 1638 0 +13.93(+0.86%)
Aug 19, 2011 1615 1678 1611 1624 0 -14.56(-0.89%)
Aug 18, 2011 1659 1686 1612 1639 0 -90.80(-5.25%)
Aug 17, 2011 1739 1758 1710 1730 0 +1.63(+0.09%)
Aug 16, 2011 1729 1742 1702 1728 0 -18.84(-1.08%)
Aug 15, 2011 1726 1757 1706 1747 0 +32.07(+1.87%)
Aug 12, 2011 1726 1750 1693 1715 0 +2.67(+0.16%)
Aug 11, 2011 1633 1737 1619 1712 0 +89.40(+5.51%)
Aug 10, 2011 1652 1680 1610 1623 0 -66.09(-3.91%)
Aug 09, 2011 1632 1693 1554 1689 0 +118.48(+7.55%)
Aug 08, 2011 1637 1665 1558 1570 0 -135.56(-7.95%)
Aug 05, 2011 1740 1756 1650 1706 0 -11.15(-0.65%)
Aug 04, 2011 1808 1812 1713 1717 0 -119.80(-6.52%)
Aug 03, 2011 1835 1854 1782 1837 0 +12.45(+0.68%)
Aug 02, 2011 1857 1886 1814 1824 0 -54.66(-2.91%)
Aug 01, 2011 1902 1912 1851 1879 0 +0.62(+0.03%)
Jul 29, 2011 1882 1905 1859 1878 0 -27.43(-1.44%)
Jul 28, 2011 1890 1942 1880 1906 0 +15.46(+0.82%)
Jul 27, 2011 1911 1927 1883 1890 0 -29.49(-1.54%)
Jul 26, 2011 1944 1948 1898 1920 0 -28.92(-1.48%)
Jul 25, 2011 1951 1964 1939 1949 0 -19.80(-1.01%)
Jul 22, 2011 1969 1975 1957 1969 0 +14.36(+0.73%)
Jul 21, 2011 1937 1971 1933 1954 0 +28.68(+1.49%)
Jul 20, 2011 1920 1949 1902 1925 0 +11.30(+0.59%)
Jul 19, 2011 1886 1927 1879 1914 0 +45.40(+2.43%)
Jul 18, 2011 1883 1891 1845 1869 0 -30.20(-1.59%)
Jul 15, 2011 1911 1924 1880 1899 0 +2.12(+0.11%)
Jul 14, 2011 1934 1939 1888 1897 0 -30.43(-1.58%)
Jul 13, 2011 1921 1956 1911 1927 0 +4.18(+0.22%)
Jul 12, 2011 1910 1947 1899 1923 0 +3.64(+0.19%)
Jul 11, 2011 1939 1955 1905 1919 0 -47.00(-2.39%)
Jul 08, 2011 1959 1976 1940 1966 0 -15.47(-0.78%)
Jul 07, 2011 1996 2011 1970 1982 0 +6.34(+0.32%)
Jul 06, 2011 1991 1999 1956 1976 0 -17.01(-0.85%)
Jul 05, 2011 1997 2016 1974 1993 0 -0.02(-0.00%)
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.