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, 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%)
Jul 01, 2011 1993 1993 1993 0 +10.74(+0.54%)
Jun 30, 2011 1982 2009 1965 1982 0 +13.38(+0.68%)
Jun 29, 2011 1967 1988 1947 1969 0 +18.33(+0.94%)
Jun 28, 2011 1914 1957 1912 1950 0 +44.54(+2.34%)
Jun 27, 2011 1884 1919 1868 1906 0 +21.45(+1.14%)
Jun 24, 2011 1891 1909 1874 1884 0 -5.40(-0.29%)
Jun 23, 2011 1860 1893 1834 1890 0 +2.64(+0.14%)
Jun 22, 2011 1890 1905 1879 1887 0 -8.88(-0.47%)
Jun 21, 2011 1862 1907 1855 1896 0 +45.56(+2.46%)
Jun 20, 2011 1849 1857 1842 1850 0 +28.33(+1.55%)
Jun 17, 2011 1822 1848 1808 1822 0 +15.96(+0.88%)
Jun 16, 2011 1814 1826 1789 1806 0 -17.15(-0.94%)
Jun 15, 2011 1834 1853 1809 1823 0 -31.28(-1.69%)
Jun 14, 2011 1836 1865 1822 1854 0 +39.11(+2.15%)
Jun 13, 2011 1834 1847 1805 1815 0 -20.46(-1.11%)
Jun 10, 2011 1857 1864 1828 1836 0 -31.35(-1.68%)
Jun 09, 2011 1848 1879 1840 1867 0 +21.48(+1.16%)
Jun 08, 2011 1846 1864 1827 1846 0 -10.10(-0.54%)
Jun 07, 2011 1852 1879 1844 1856 0 +14.54(+0.79%)
Jun 06, 2011 1866 1876 1836 1841 0 -29.82(-1.59%)
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.