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, 2020 1828 1833 1795 1798 0 -31.97(-1.75%)
Aug 28, 2020 1820 1835 1808 1830 0 +12.66(+0.70%)
Aug 27, 2020 1809 1830 1803 1817 0 +10.86(+0.60%)
Aug 26, 2020 1807 1818 1796 1806 0 -4.68(-0.26%)
Aug 25, 2020 1814 1822 1800 1811 0 +0.16(+0.01%)
Aug 24, 2020 1799 1819 1791 1811 0 +13.16(+0.73%)
Aug 21, 2020 1793 1810 1784 1798 0 +0.49(+0.03%)
Aug 20, 2020 1801 1812 1792 1797 0 -11.32(-0.63%)
Aug 19, 2020 1814 1831 1800 1809 0 -4.51(-0.25%)
Aug 18, 2020 1813 1825 1802 1813 0 +2.24(+0.12%)
Aug 17, 2020 1820 1827 1799 1811 0 -5.06(-0.28%)
Aug 14, 2020 1802 1825 1797 1816 0 +9.59(+0.53%)
Aug 13, 2020 1800 1816 1792 1806 0 +2.59(+0.14%)
Aug 12, 2020 1820 1830 1796 1804 0 -4.82(-0.27%)
Aug 11, 2020 1804 1833 1800 1808 0 +17.20(+0.96%)
Aug 10, 2020 1785 1797 1780 1791 0 +6.74(+0.38%)
Aug 07, 2020 1788 1802 1773 1785 0 -10.90(-0.61%)
Aug 06, 2020 1779 1806 1769 1795 0 +13.30(+0.75%)
Aug 05, 2020 1808 1824 1767 1782 0 -13.76(-0.77%)
Aug 04, 2020 1755 1808 1754 1796 0 +41.77(+2.38%)
Aug 03, 2020 1753 1768 1745 1754 0 +6.41(+0.37%)
Jul 31, 2020 1763 1767 1733 1748 0 -14.91(-0.85%)
Jul 30, 2020 1742 1767 1734 1763 0 +4.68(+0.27%)
Jul 29, 2020 1738 1763 1730 1758 0 +22.01(+1.27%)
Jul 28, 2020 1735 1752 1731 1736 0 +0.18(+0.01%)
Jul 27, 2020 1728 1745 1713 1736 0 +4.78(+0.28%)
Jul 24, 2020 1740 1746 1726 1731 0 -10.68(-0.61%)
Jul 23, 2020 1741 1756 1730 1742 0 +2.96(+0.17%)
Jul 22, 2020 1732 1751 1699 1739 0 -5.03(-0.29%)
Jul 21, 2020 1730 1761 1726 1744 0 +23.74(+1.38%)
Jul 20, 2020 1750 1753 1716 1720 0 -33.79(-1.93%)
Jul 17, 2020 1754 1761 1743 1754 0 +2.36(+0.13%)
Jul 16, 2020 1738 1761 1729 1751 0 +7.19(+0.41%)
Jul 15, 2020 1726 1749 1720 1744 0 +34.93(+2.04%)
Jul 14, 2020 1691 1717 1683 1709 0 +16.60(+0.98%)
Jul 13, 2020 1705 1716 1688 1693 0 -2.64(-0.16%)
Jul 10, 2020 1674 1698 1669 1695 0 +21.43(+1.28%)
Jul 09, 2020 1706 1710 1658 1674 0 -31.62(-1.85%)
Jul 08, 2020 1717 1732 1687 1706 0 -3.84(-0.22%)
Jul 07, 2020 1715 1730 1703 1709 0 -16.51(-0.96%)
Jul 06, 2020 1738 1746 1719 1726 0 +4.88(+0.28%)
Jul 02, 2020 1727 1747 1715 1721 0 +13.84(+0.81%)
Jul 01, 2020 1717 1733 1700 1707 0 -4.29(-0.25%)
Jun 30, 2020 1708 1721 1697 1711 0 -0.89(-0.05%)
Jun 29, 2020 1687 1717 1678 1712 0 +30.63(+1.82%)
Jun 26, 2020 1711 1723 1678 1682 0 -37.94(-2.21%)
Jun 25, 2020 1716 1730 1702 1720 0 -6.03(-0.35%)
Jun 24, 2020 1737 1740 1705 1726 0 -22.87(-1.31%)
Jun 23, 2020 1767 1774 1746 1749 0 -7.90(-0.45%)
Jun 22, 2020 1754 1767 1743 1756 0 +0.43(+0.02%)
Jun 19, 2020 1779 1790 1745 1756 0 -8.25(-0.47%)
Jun 18, 2020 1759 1773 1744 1764 0 -0.84(-0.05%)
Jun 17, 2020 1794 1801 1757 1765 0 -25.33(-1.41%)
Jun 16, 2020 1812 1829 1776 1790 0 +12.00(+0.67%)
Jun 15, 2020 1763 1804 1744 1778 0 -14.82(-0.83%)
Jun 12, 2020 1810 1823 1765 1793 0 +22.09(+1.25%)
Jun 11, 2020 1789 1802 1765 1771 0 -62.18(-3.39%)
Jun 10, 2020 1850 1867 1825 1833 0 -16.66(-0.90%)
Jun 09, 2020 1874 1887 1837 1850 0 -47.67(-2.51%)
Jun 08, 2020 1894 1911 1871 1898 0 +23.96(+1.28%)
Jun 05, 2020 1861 1898 1853 1874 0 +50.12(+2.75%)
Jun 04, 2020 1810 1831 1795 1824 0 +4.67(+0.26%)
Jun 03, 2020 1799 1828 1793 1819 0 +33.97(+1.90%)
Jun 02, 2020 1778 1795 1766 1785 0 +17.93(+1.01%)
Jun 01, 2020 1762 1783 1752 1767 0 +8.12(+0.46%)
May 29, 2020 1750 1766 1732 1759 0 +4.14(+0.24%)
May 28, 2020 1770 1779 1737 1755 0 -11.15(-0.63%)
May 27, 2020 1748 1776 1738 1766 0 +36.05(+2.08%)
May 26, 2020 1724 1757 1704 1730 0 +33.83(+1.99%)
May 22, 2020 1693 1703 1675 1696 0 +2.05(+0.12%)
May 21, 2020 1711 1724 1689 1694 0 -16.57(-0.97%)
May 20, 2020 1709 1721 1692 1711 0 +19.63(+1.16%)
May 19, 2020 1703 1722 1684 1691 0 -12.84(-0.75%)
May 18, 2020 1680 1717 1674 1704 0 +52.10(+3.15%)
May 15, 2020 1654 1672 1634 1652 0 -5.77(-0.35%)
May 14, 2020 1640 1666 1607 1657 0 +2.49(+0.15%)
May 13, 2020 1689 1702 1641 1655 0 -37.78(-2.23%)
May 12, 2020 1724 1731 1692 1693 0 -22.31(-1.30%)
May 11, 2020 1696 1719 1680 1715 0 +6.37(+0.37%)
May 08, 2020 1697 1718 1687 1709 0 +31.55(+1.88%)
May 07, 2020 1686 1701 1671 1677 0 +5.64(+0.34%)
May 06, 2020 1684 1691 1655 1672 0 +5.52(+0.33%)
May 05, 2020 1671 1689 1655 1666 0 +4.83(+0.29%)
May 04, 2020 1670 1683 1644 1661 0 -18.83(-1.12%)
May 01, 2020 1690 1696 1665 1680 0 -28.21(-1.65%)
Apr 30, 2020 1737 1739 1699 1708 0 -40.22(-2.30%)
Apr 29, 2020 1736 1762 1724 1748 0 +40.01(+2.34%)
Apr 28, 2020 1699 1724 1682 1708 0 +26.57(+1.58%)
Apr 27, 2020 1678 1692 1655 1682 0 +19.10(+1.15%)
Apr 24, 2020 1657 1671 1642 1663 0 +14.06(+0.85%)
Apr 23, 2020 1645 1666 1634 1649 0 +3.29(+0.20%)
Apr 22, 2020 1647 1666 1617 1645 0 -4.73(-0.29%)
Apr 21, 2020 1676 1683 1644 1650 0 -48.46(-2.85%)
Apr 20, 2020 1708 1727 1683 1699 0 -20.78(-1.21%)
Apr 17, 2020 1704 1724 1681 1719 0 +44.47(+2.66%)
Apr 16, 2020 1684 1694 1651 1675 0 -3.80(-0.23%)
Apr 15, 2020 1698 1714 1666 1679 0 -52.56(-3.04%)
Apr 14, 2020 1725 1748 1703 1731 0 +24.74(+1.45%)
Apr 13, 2020 1708 1725 1680 1706 0 -4.95(-0.29%)
Apr 09, 2020 1735 1752 1694 1711 0 -0.01(-0.00%)
Apr 08, 2020 1725 1752 1689 1711 0 -10.01(-0.58%)
Apr 07, 2020 1729 1759 1707 1721 0 +23.74(+1.40%)
Apr 06, 2020 1652 1708 1648 1698 0 +76.84(+4.74%)
Apr 03, 2020 1644 1664 1603 1621 0 -25.29(-1.54%)
Apr 02, 2020 1635 1682 1624 1646 0 +6.28(+0.38%)
Apr 01, 2020 1642 1663 1613 1640 0 -40.79(-2.43%)
Mar 31, 2020 1658 1719 1643 1681 0 +20.41(+1.23%)
Mar 30, 2020 1634 1676 1608 1660 0 +23.05(+1.41%)
Mar 27, 2020 1661 1685 1620 1637 0 -62.66(-3.69%)
Mar 26, 2020 1674 1734 1650 1700 0 +39.90(+2.40%)
Mar 25, 2020 1610 1726 1587 1660 0 +64.32(+4.03%)
Mar 24, 2020 1522 1607 1508 1596 0 +120.95(+8.20%)
Mar 23, 2020 1577 1604 1455 1475 0 -107.35(-6.79%)
Mar 20, 2020 1649 1678 1569 1582 0 -54.05(-3.30%)
Mar 19, 2020 1590 1660 1575 1636 0 +41.31(+2.59%)
Mar 18, 2020 1623 1690 1555 1595 0 -87.64(-5.21%)
Mar 17, 2020 1655 1732 1616 1682 0 +44.73(+2.73%)
Mar 16, 2020 1654 1713 1581 1638 0 -126.43(-7.17%)
Mar 13, 2020 1695 1783 1652 1764 0 +113.83(+6.90%)
Mar 12, 2020 1752 1760 1627 1650 0 -163.42(-9.01%)
Mar 11, 2020 1845 1858 1797 1814 0 -54.45(-2.91%)
Mar 10, 2020 1844 1884 1813 1868 0 +48.58(+2.67%)
Mar 09, 2020 1889 1918 1812 1820 0 -139.38(-7.11%)
Mar 06, 2020 1970 1994 1923 1959 0 -31.17(-1.57%)
Mar 05, 2020 2021 2043 1978 1990 0 -57.57(-2.81%)
Mar 04, 2020 2032 2057 2013 2048 0 +34.88(+1.73%)
Mar 03, 2020 2039 2072 2003 2013 0 -25.08(-1.23%)
Mar 02, 2020 2007 2050 1972 2038 0 +34.89(+1.74%)
Feb 28, 2020 2009 2048 1972 2003 0 -29.83(-1.47%)
Feb 27, 2020 2029 2065 2001 2033 0 -11.95(-0.58%)
Feb 26, 2020 2075 2109 2038 2045 0 -30.16(-1.45%)
Feb 25, 2020 2127 2132 2067 2075 0 -46.32(-2.18%)
Feb 24, 2020 2110 2131 2094 2121 0 -17.96(-0.84%)
Feb 21, 2020 2152 2174 2132 2139 0 -17.12(-0.79%)
Feb 20, 2020 2176 2184 2151 2156 0 -26.01(-1.19%)
Feb 19, 2020 2175 2193 2166 2182 0 +10.06(+0.46%)
Feb 18, 2020 2159 2184 2152 2172 0 +12.67(+0.59%)
Feb 14, 2020 2160 2166 2145 2160 0 +2.80(+0.13%)
Feb 13, 2020 2157 2164 2145 2157 0 -9.14(-0.42%)
Feb 12, 2020 2161 2180 2151 2166 0 +12.45(+0.58%)
Feb 11, 2020 2147 2165 2138 2154 0 +15.31(+0.72%)
Feb 10, 2020 2137 2145 2122 2138 0 -1.64(-0.08%)
Feb 07, 2020 2158 2159 2131 2140 0 -21.83(-1.01%)
Feb 06, 2020 2166 2176 2153 2162 0 +1.94(+0.09%)
Feb 05, 2020 2170 2182 2146 2160 0 +1.10(+0.05%)
Feb 04, 2020 2165 2175 2149 2159 0 +7.22(+0.34%)
Feb 03, 2020 2153 2172 2141 2151 0 +1.62(+0.08%)
Jan 31, 2020 2158 2163 2135 2150 0 -11.21(-0.52%)
Jan 30, 2020 2168 2179 2142 2161 0 -22.06(-1.01%)
Jan 29, 2020 2196 2200 2172 2183 0 -11.52(-0.52%)
Jan 28, 2020 2185 2202 2174 2195 0 +14.43(+0.66%)
Jan 27, 2020 2169 2190 2158 2180 0 -10.89(-0.50%)
Jan 24, 2020 2222 2223 2182 2191 0 -29.39(-1.32%)
Jan 23, 2020 2210 2223 2190 2220 0 +3.90(+0.18%)
Jan 22, 2020 2193 2240 2183 2217 0 +28.04(+1.28%)
Jan 21, 2020 2208 2209 2184 2189 0 -22.32(-1.01%)
Jan 17, 2020 2212 2224 2200 2211 0 +3.05(+0.14%)
Jan 16, 2020 2195 2217 2186 2208 0 +13.57(+0.62%)
Jan 15, 2020 2186 2215 2175 2194 0 +10.73(+0.49%)
Jan 14, 2020 2162 2192 2155 2184 0 +17.26(+0.80%)
Jan 13, 2020 2163 2170 2149 2166 0 +8.85(+0.41%)
Jan 10, 2020 2170 2174 2148 2157 0 -7.79(-0.36%)
Jan 09, 2020 2182 2185 2157 2165 0 -14.84(-0.68%)
Jan 08, 2020 2166 2195 2164 2180 0 +10.04(+0.46%)
Jan 07, 2020 2159 2181 2146 2170 0 +13.33(+0.62%)
Jan 06, 2020 2154 2167 2145 2157 0 -2.50(-0.12%)
Jan 03, 2020 2147 2166 2139 2159 0 -2.20(-0.10%)
Jan 02, 2020 2170 2176 2146 2161 0 -2.84(-0.13%)
Dec 31, 2019 2156 2170 2152 2164 0 +7.98(+0.37%)
Dec 30, 2019 2167 2172 2151 2156 0 -11.66(-0.54%)
Dec 27, 2019 2167 2174 2160 2168 0 +3.58(+0.17%)
Dec 26, 2019 2157 2167 2150 2164 0 +9.93(+0.46%)
Dec 24, 2019 2162 2165 2149 2154 0 -7.02(-0.32%)
Dec 23, 2019 2162 2169 2147 2161 0 +5.88(+0.27%)
Dec 20, 2019 2157 2170 2142 2156 0 +0.16(+0.01%)
Dec 19, 2019 2114 2164 2110 2155 0 +40.38(+1.91%)
Dec 18, 2019 2113 2128 2099 2115 0 -0.37(-0.02%)
Dec 17, 2019 2114 2127 2102 2115 0 +0.42(+0.02%)
Dec 16, 2019 2124 2131 2106 2115 0 -2.30(-0.11%)
Dec 13, 2019 2103 2133 2096 2117 0 +7.67(+0.36%)
Dec 12, 2019 2100 2124 2091 2110 0 +10.25(+0.49%)
Dec 11, 2019 2085 2107 2079 2099 0 +19.81(+0.95%)
Dec 10, 2019 2092 2102 2073 2079 0 -18.07(-0.86%)
Dec 09, 2019 2101 2117 2092 2098 0 -3.89(-0.19%)
Dec 06, 2019 2099 2111 2092 2101 0 +6.80(+0.32%)
Dec 05, 2019 2098 2106 2082 2095 0 -0.23(-0.01%)
Dec 04, 2019 2063 2118 2050 2095 0 +41.82(+2.04%)
Dec 03, 2019 2045 2060 2023 2053 0 -9.98(-0.48%)
Dec 02, 2019 2101 2106 2059 2063 0 -36.19(-1.72%)
Nov 29, 2019 2088 2111 2083 2099 0 +9.70(+0.46%)
Nov 27, 2019 2091 2110 2075 2090 0 -1.45(-0.07%)
Nov 26, 2019 2100 2109 2063 2091 0 -6.37(-0.30%)
Nov 25, 2019 2074 2110 2063 2097 0 +25.86(+1.25%)
Nov 22, 2019 2052 2078 2042 2071 0 +22.43(+1.09%)
Nov 21, 2019 2055 2073 2028 2049 0 -7.56(-0.37%)
Nov 20, 2019 2069 2084 2042 2057 0 -20.03(-0.96%)
Nov 19, 2019 2078 2090 2053 2077 0 -1.97(-0.09%)
Nov 18, 2019 2061 2091 2041 2079 0 +11.25(+0.54%)
Nov 15, 2019 2066 2092 2044 2067 0 +14.17(+0.69%)
Nov 14, 2019 2043 2075 2027 2053 0 +11.47(+0.56%)
Nov 13, 2019 2045 2073 2021 2042 0 -16.16(-0.79%)
Nov 12, 2019 2084 2094 2039 2058 0 -36.95(-1.76%)
Nov 11, 2019 2058 2100 2044 2095 0 +26.65(+1.29%)
Nov 08, 2019 2061 2087 2030 2068 0 +1.69(+0.08%)
Nov 07, 2019 2047 2083 2031 2066 0 +36.13(+1.78%)
Nov 06, 2019 2008 2049 1986 2030 0 +1.73(+0.09%)
Nov 05, 2019 2028 2049 2017 2029 0 +7.82(+0.39%)
Nov 04, 2019 2024 2043 2004 2021 0 +6.33(+0.31%)
Nov 01, 2019 2005 2026 1990 2014 0 +18.74(+0.94%)
Oct 31, 2019 1988 2005 1965 1996 0 +3.44(+0.17%)
Oct 30, 2019 2023 2026 1967 1992 0 -31.52(-1.56%)
Oct 29, 2019 2026 2045 2008 2024 0 -9.83(-0.48%)
Oct 28, 2019 2028 2058 2018 2034 0 +11.64(+0.58%)
Oct 25, 2019 1982 2054 1980 2022 0 +38.20(+1.93%)
Oct 24, 2019 2028 2034 1959 1984 0 -32.09(-1.59%)
Oct 23, 2019 2028 2043 1992 2016 0 -60.98(-2.94%)
Oct 22, 2019 2070 2093 2054 2077 0 +4.17(+0.20%)
Oct 21, 2019 2069 2096 2051 2073 0 +15.24(+0.74%)
Oct 18, 2019 2078 2094 2049 2057 0 -20.00(-0.96%)
Oct 17, 2019 2080 2096 2036 2077 0 +2.37(+0.11%)
Oct 16, 2019 2050 2094 2044 2075 0 +23.16(+1.13%)
Oct 15, 2019 2043 2065 2023 2052 0 +14.02(+0.69%)
Oct 14, 2019 2047 2058 2014 2038 0 -8.21(-0.40%)
Oct 11, 2019 2028 2069 2024 2046 0 +39.20(+1.95%)
Oct 10, 2019 1996 2023 1987 2007 0 +18.38(+0.92%)
Oct 09, 2019 2001 2012 1977 1989 0 +4.03(+0.20%)
Oct 08, 2019 2023 2031 1974 1985 0 -48.95(-2.41%)
Oct 07, 2019 2045 2057 2023 2033 0 -13.99(-0.68%)
Oct 04, 2019 2034 2062 2024 2047 0 +17.13(+0.84%)
Oct 03, 2019 2023 2039 1996 2030 0 +4.84(+0.24%)
Oct 02, 2019 2066 2072 2018 2025 0 -52.87(-2.54%)
Oct 01, 2019 2083 2112 2064 2078 0 +0.43(+0.02%)
Sep 30, 2019 2066 2101 2058 2078 0 +13.49(+0.65%)
Sep 27, 2019 2093 2107 2052 2064 0 -25.12(-1.20%)
Sep 26, 2019 2126 2136 2077 2090 0 -36.71(-1.73%)
Sep 25, 2019 2134 2149 2105 2126 0 -10.90(-0.51%)
Sep 24, 2019 2156 2176 2114 2137 0 -20.61(-0.96%)
Sep 23, 2019 2145 2174 2122 2158 0 +6.75(+0.31%)
Sep 20, 2019 2160 2180 2134 2151 0 -1.10(-0.05%)
Sep 19, 2019 2182 2195 2145 2152 0 -31.74(-1.45%)
Sep 18, 2019 2178 2195 2160 2184 0 +3.74(+0.17%)
Sep 17, 2019 2177 2210 2152 2180 0 -6.12(-0.28%)
Sep 16, 2019 2159 2194 2140 2186 0 +15.72(+0.72%)
Sep 13, 2019 2178 2201 2153 2171 0 -1.29(-0.06%)
Sep 12, 2019 2182 2197 2148 2172 0 -8.40(-0.39%)
Sep 11, 2019 2173 2199 2147 2180 0 +6.68(+0.31%)
Sep 10, 2019 2141 2187 2133 2174 0 +28.97(+1.35%)
Sep 09, 2019 2132 2156 2115 2145 0 +16.41(+0.77%)
Sep 06, 2019 2094 2136 2092 2128 0 +29.59(+1.41%)
Sep 05, 2019 2090 2117 2057 2099 0 +24.64(+1.19%)
Sep 04, 2019 2064 2088 2049 2074 0 +23.51(+1.15%)
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.