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 (%)
Dec 30, 2011 1753 1771 1747 1754 0 +3.40(+0.19%)
Dec 29, 2011 1732 1755 1722 1751 0 +24.62(+1.43%)
Dec 28, 2011 1735 1741 1709 1726 0 -10.22(-0.59%)
Dec 27, 2011 1731 1749 1723 1736 0 -0.92(-0.05%)
Dec 23, 2011 1737 1737 1737 0 +31.00(+1.82%)
Dec 21, 2011 1683 1715 1670 1706 0 +22.26(+1.32%)
Dec 20, 2011 1656 1693 1650 1684 0 +55.37(+3.40%)
Dec 19, 2011 1644 1666 1611 1629 0 -6.57(-0.40%)
Dec 16, 2011 1653 1671 1626 1635 0 -10.74(-0.65%)
Dec 15, 2011 1670 1679 1640 1646 0 -5.45(-0.33%)
Dec 14, 2011 1659 1672 1632 1651 0 -18.67(-1.12%)
Dec 13, 2011 1709 1726 1656 1670 0 -39.59(-2.32%)
Dec 12, 2011 1686 1718 1671 1710 0 -4.63(-0.27%)
Dec 09, 2011 1684 1721 1672 1714 0 +36.18(+2.16%)
Dec 08, 2011 1710 1717 1673 1678 0 -44.33(-2.57%)
Dec 07, 2011 1695 1732 1679 1722 0 +13.78(+0.81%)
Dec 06, 2011 1695 1721 1686 1709 0 +14.29(+0.84%)
Dec 05, 2011 1714 1727 1682 1694 0 +9.61(+0.57%)
Dec 02, 2011 1711 1721 1673 1685 0 -7.03(-0.42%)
Dec 01, 2011 1709 1722 1681 1692 0 -16.42(-0.96%)
Nov 30, 2011 1668 1714 1658 1708 0 +94.98(+5.89%)
Nov 29, 2011 1616 1641 1600 1613 0 +0.82(+0.05%)
Nov 28, 2011 1615 1637 1597 1612 0 +48.09(+3.07%)
Nov 25, 2011 1565 1590 1556 1564 0 -5.57(-0.35%)
Nov 23, 2011 1570 1570 1570 0 -41.89(-2.60%)
Nov 22, 2011 1610 1635 1594 1612 0 +0.66(+0.04%)
Nov 21, 2011 1610 1625 1596 1611 0 -29.77(-1.81%)
Nov 18, 2011 1656 1664 1628 1641 0 -1.93(-0.12%)
Nov 17, 2011 1665 1677 1626 1643 0 -23.61(-1.42%)
Nov 16, 2011 1676 1704 1658 1666 0 -29.97(-1.77%)
Nov 15, 2011 1707 1719 1683 1696 0 -21.39(-1.25%)
Nov 14, 2011 1713 1739 1697 1718 0 -18.37(-1.06%)
Nov 11, 2011 1715 1754 1709 1736 0 +43.04(+2.54%)
Nov 10, 2011 1688 1704 1660 1693 0 +48.41(+2.94%)
Nov 09, 2011 1681 1697 1634 1645 0 -97.90(-5.62%)
Nov 08, 2011 1733 1751 1706 1743 0 +9.52(+0.55%)
Nov 07, 2011 1714 1739 1697 1733 0 +18.49(+1.08%)
Nov 04, 2011 1683 1728 1668 1715 0 +13.36(+0.79%)
Nov 03, 2011 1717 1734 1668 1701 0 +6.22(+0.37%)
Nov 02, 2011 1702 1731 1680 1695 0 +29.33(+1.76%)
Nov 01, 2011 1655 1698 1637 1666 0 -58.02(-3.37%)
Oct 31, 2011 1732 1764 1711 1724 0 -29.60(-1.69%)
Oct 28, 2011 1752 1776 1720 1753 0 +0.44(+0.03%)
Oct 27, 2011 1756 1785 1728 1753 0 +53.01(+3.12%)
Oct 26, 2011 1686 1715 1657 1700 0 +40.46(+2.44%)
Oct 25, 2011 1692 1701 1655 1659 0 -49.14(-2.88%)
Oct 24, 2011 1682 1723 1670 1709 0 +36.96(+2.21%)
Oct 21, 2011 1667 1686 1643 1672 0 +33.70(+2.06%)
Oct 20, 2011 1615 1659 1595 1638 0 +26.47(+1.64%)
Oct 19, 2011 1645 1661 1602 1611 0 -36.58(-2.22%)
Oct 18, 2011 1610 1663 1585 1648 0 +51.91(+3.25%)
Oct 17, 2011 1631 1639 1588 1596 0 -43.05(-2.63%)
Oct 14, 2011 1648 1672 1619 1639 0 +16.38(+1.01%)
Oct 13, 2011 1624 1637 1588 1623 0 -13.59(-0.83%)
Oct 12, 2011 1627 1656 1617 1636 0 +32.78(+2.04%)
Oct 11, 2011 1580 1611 1566 1604 0 +13.95(+0.88%)
Oct 10, 2011 1552 1597 1549 1590 0 +68.82(+4.53%)
Oct 07, 2011 1562 1577 1507 1521 0 -28.02(-1.81%)
Oct 06, 2011 1529 1552 1518 1549 0 +43.50(+2.89%)
Oct 05, 2011 1478 1514 1459 1505 0 +45.04(+3.08%)
Oct 04, 2011 1406 1470 1371 1460 0 +33.50(+2.35%)
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.