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 31, 2013 2968 2968 2968 0 +17.02(+0.58%)
Dec 30, 2013 2926 2966 2918 2951 0 +22.24(+0.76%)
Dec 27, 2013 2931 2945 2899 2928 0 -1.98(-0.07%)
Dec 26, 2013 2909 2951 2892 2930 0 +31.52(+1.09%)
Dec 24, 2013 2899 2899 2899 0 +5.57(+0.19%)
Dec 23, 2013 2867 2903 2850 2893 0 +44.81(+1.57%)
Dec 20, 2013 2838 2878 2827 2849 0 +9.92(+0.35%)
Dec 19, 2013 2818 2865 2794 2839 0 +8.04(+0.28%)
Dec 18, 2013 2803 2849 2765 2831 0 +30.03(+1.07%)
Dec 17, 2013 2834 2857 2780 2801 0 -11.77(-0.42%)
Dec 16, 2013 2819 2847 2794 2812 0 +6.33(+0.23%)
Dec 13, 2013 2814 2829 2791 2806 0 +2.56(+0.09%)
Dec 12, 2013 2798 2823 2773 2803 0 -5.85(-0.21%)
Dec 11, 2013 2849 2858 2796 2809 0 -35.29(-1.24%)
Dec 10, 2013 2812 2854 2806 2845 0 +24.96(+0.89%)
Dec 09, 2013 2804 2840 2781 2820 0 +21.65(+0.77%)
Dec 06, 2013 2789 2820 2771 2798 0 +35.46(+1.28%)
Dec 05, 2013 2770 2806 2734 2763 0 -15.98(-0.58%)
Dec 04, 2013 2777 2816 2749 2778 0 -11.10(-0.40%)
Dec 03, 2013 2814 2826 2768 2790 0 -34.32(-1.22%)
Dec 02, 2013 2826 2856 2800 2824 0 -4.54(-0.16%)
Nov 29, 2013 2828 2855 2814 2828 0 +6.75(+0.24%)
Nov 27, 2013 2822 2822 2822 0 +23.51(+0.84%)
Nov 26, 2013 2782 2814 2765 2798 0 +9.34(+0.33%)
Nov 25, 2013 2800 2810 2772 2789 0 -4.70(-0.17%)
Nov 22, 2013 2792 2813 2776 2794 0 +6.10(+0.22%)
Nov 21, 2013 2778 2808 2766 2787 0 +14.93(+0.54%)
Nov 20, 2013 2797 2817 2757 2773 0 -18.76(-0.67%)
Nov 19, 2013 2825 2833 2770 2791 0 -34.21(-1.21%)
Nov 18, 2013 2864 2872 2814 2826 0 -26.89(-0.94%)
Nov 15, 2013 2854 2871 2827 2852 0 +5.00(+0.18%)
Nov 14, 2013 2827 2861 2811 2847 0 +53.13(+1.90%)
Nov 12, 2013 2793 2817 2770 2794 0 -6.84(-0.24%)
Nov 11, 2013 2779 2824 2763 2801 0 +11.12(+0.40%)
Nov 08, 2013 2760 2815 2725 2790 0 +30.88(+1.12%)
Nov 07, 2013 2821 2849 2747 2759 0 -75.09(-2.65%)
Nov 06, 2013 2863 2894 2808 2834 0 -12.54(-0.44%)
Nov 05, 2013 2837 2864 2808 2847 0 -3.99(-0.14%)
Nov 04, 2013 2861 2880 2830 2851 0 -3.28(-0.11%)
Nov 01, 2013 2841 2873 2832 2854 0 +16.46(+0.58%)
Oct 31, 2013 2825 2863 2807 2838 0 +12.53(+0.44%)
Oct 30, 2013 2860 2866 2797 2825 0 -30.68(-1.07%)
Oct 29, 2013 2853 2881 2828 2856 0 +15.97(+0.56%)
Oct 28, 2013 2858 2868 2807 2840 0 -17.82(-0.62%)
Oct 25, 2013 2846 2883 2821 2858 0 +7.94(+0.28%)
Oct 24, 2013 2852 2877 2819 2850 0 -1.04(-0.04%)
Oct 23, 2013 2861 2875 2837 2851 0 -27.87(-0.97%)
Oct 22, 2013 2858 2902 2849 2879 0 +30.07(+1.06%)
Oct 21, 2013 2845 2862 2828 2848 0 +3.80(+0.13%)
Oct 18, 2013 2808 2855 2800 2845 0 +42.73(+1.53%)
Oct 17, 2013 2768 2809 2756 2802 0 +30.87(+1.11%)
Oct 16, 2013 2767 2789 2751 2771 0 +21.62(+0.79%)
Oct 15, 2013 2758 2780 2729 2749 0 -18.44(-0.67%)
Oct 14, 2013 2742 2782 2723 2768 0 +15.93(+0.58%)
Oct 11, 2013 2690 2764 2679 2752 0 +62.00(+2.30%)
Oct 10, 2013 2646 2702 2638 2690 0 +72.94(+2.79%)
Oct 09, 2013 2635 2649 2591 2617 0 -11.94(-0.45%)
Oct 08, 2013 2677 2694 2623 2629 0 -45.02(-1.68%)
Oct 07, 2013 2671 2708 2656 2674 0 -29.21(-1.08%)
Oct 04, 2013 2648 2715 2644 2703 0 +57.61(+2.18%)
Oct 03, 2013 2669 2688 2634 2646 0 -27.51(-1.03%)
Oct 02, 2013 2665 2689 2653 2673 0 -12.53(-0.47%)
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.