Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Broadcasting - Radio Sector (CIX: MSECTOR724 )

41.37 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 4, 2024 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 (%)
Jan 31, 2012 3264 3319 3227 3294 0 +57.50(+1.78%)
Jan 30, 2012 3240 3259 3189 3237 0 -18.33(-0.56%)
Jan 27, 2012 3268 3304 3249 3255 0 -48.66(-1.47%)
Jan 26, 2012 3269 3356 3263 3304 0 +2.13(+0.06%)
Jan 25, 2012 3332 3339 3267 3302 0 -1.06(-0.03%)
Jan 24, 2012 3321 3408 3287 3303 0 -34.94(-1.05%)
Jan 23, 2012 3267 3371 3245 3338 0 +6.39(+0.19%)
Jan 20, 2012 3335 3399 3299 3331 0 -64.34(-1.89%)
Jan 19, 2012 3395 3429 3365 3396 0 +5.34(+0.16%)
Jan 18, 2012 3348 3405 3342 3390 0 +7.84(+0.23%)
Jan 17, 2012 3376 3422 3346 3382 0 +31.52(+0.94%)
Jan 16, 2012 3305 3391 3302 3351 0 +3.14(+0.09%)
Jan 13, 2012 3304 3391 3301 3348 0 +41.12(+1.24%)
Jan 12, 2012 3251 3336 3217 3307 0 +72.84(+2.25%)
Jan 11, 2012 3242 3270 3199 3234 0 -13.30(-0.41%)
Jan 10, 2012 3302 3330 3227 3247 0 -11.46(-0.35%)
Jan 09, 2012 3163 3306 3184 3259 0 +64.59(+2.02%)
Jan 06, 2012 3208 3280 3154 3194 0 -55.45(-1.71%)
Jan 05, 2012 3072 3255 3041 3249 0 +256.91(+8.59%)
Jan 04, 2012 2955 3105 2944 2993 0 +45.84(+1.56%)
Dec 30, 2011 2949 2966 2922 2947 0 +1.89(+0.06%)
Dec 29, 2011 2924 2964 2906 2945 0 +30.35(+1.04%)
Dec 28, 2011 2928 2956 2904 2914 0 -22.60(-0.77%)
Dec 27, 2011 2920 2948 2904 2937 0 +5.10(+0.17%)
Dec 23, 2011 2932 2932 2932 0 +25.90(+0.89%)
Dec 21, 2011 2927 2944 2889 2906 0 -44.70(-1.51%)
Dec 20, 2011 2935 2968 2891 2951 0 +48.36(+1.67%)
Dec 19, 2011 2871 2946 2854 2902 0 +51.20(+1.80%)
Dec 16, 2011 2874 2920 2832 2851 0 +1.82(+0.06%)
Dec 15, 2011 2883 2910 2818 2849 0 +14.65(+0.52%)
Dec 14, 2011 2859 2897 2822 2835 0 -47.24(-1.64%)
Dec 13, 2011 2889 2954 2867 2882 0 +29.17(+1.02%)
Dec 12, 2011 2799 2916 2779 2853 0 +28.05(+0.99%)
Dec 09, 2011 2742 2909 2781 2825 0 +69.86(+2.54%)
Dec 08, 2011 2794 2864 2750 2755 0 -94.93(-3.33%)
Dec 07, 2011 2812 2883 2810 2850 0 -3.19(-0.11%)
Dec 06, 2011 2829 2894 2827 2853 0 -20.61(-0.72%)
Dec 05, 2011 2910 2972 2850 2874 0 -62.95(-2.14%)
Dec 02, 2011 2992 3013 2900 2937 0 -16.25(-0.55%)
Dec 01, 2011 2874 2966 2840 2953 0 +88.22(+3.08%)
Nov 30, 2011 2813 2904 2782 2865 0 +121.38(+4.42%)
Nov 29, 2011 2783 2831 2736 2743 0 -54.19(-1.94%)
Nov 28, 2011 2793 2861 2781 2797 0 +31.30(+1.13%)
Nov 25, 2011 2753 2824 2726 2766 0 +3.77(+0.14%)
Nov 24, 2011 2887 2899 2727 2762 0 +6.77(+0.25%)
Nov 23, 2011 2897 2905 2727 2756 0 -163.36(-5.60%)
Nov 22, 2011 2888 2990 2844 2919 0 +16.89(+0.58%)
Nov 21, 2011 2784 2965 2774 2902 0 +65.88(+2.32%)
Nov 18, 2011 2828 2907 2802 2836 0 +43.14(+1.54%)
Nov 17, 2011 2706 2819 2727 2793 0 +54.71(+2.00%)
Nov 16, 2011 2709 2812 2721 2738 0 -36.83(-1.33%)
Nov 15, 2011 2739 2788 2734 2775 0 +23.54(+0.86%)
Nov 14, 2011 2778 2813 2746 2752 0 -27.30(-0.98%)
Nov 11, 2011 2746 2817 2744 2779 0 +10.24(+0.37%)
Nov 10, 2011 2686 2788 2661 2769 0 +61.83(+2.28%)
Nov 09, 2011 2812 2854 2702 2707 0 -145.33(-5.10%)
Nov 08, 2011 2826 2860 2744 2852 0 +63.50(+2.28%)
Nov 07, 2011 2784 2836 2763 2789 0 +30.60(+1.11%)
Nov 04, 2011 2681 2829 2702 2758 0 +31.96(+1.17%)
Nov 03, 2011 2726 2803 2713 2726 0 -28.66(-1.04%)
Nov 02, 2011 2818 2880 2734 2755 0 -65.30(-2.32%)
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.