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

Broadcasting - Radio Sector (CIX: MSECTOR724 )

42.69 +0.88 (+2.11%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 29, 2016 861.91 891.50 850.24 878.69 0 +19.50(+2.27%)
Jan 28, 2016 855.98 874.47 836.73 859.18 0 +11.35(+1.34%)
Jan 27, 2016 836.06 876.69 824.35 847.84 0 +12.40(+1.48%)
Jan 26, 2016 857.04 868.00 826.33 835.44 0 -15.71(-1.85%)
Jan 25, 2016 891.21 896.90 846.99 851.14 0 -36.60(-4.12%)
Jan 22, 2016 885.75 907.12 865.67 887.74 0 +6.96(+0.79%)
Jan 21, 2016 874.10 908.26 858.91 880.78 0 +7.53(+0.86%)
Jan 20, 2016 873.46 894.43 832.61 873.25 0 -24.46(-2.72%)
Jan 19, 2016 905.31 933.53 889.10 897.70 0 -17.20(-1.88%)
Jan 18, 2016 937.62 946.52 911.34 914.90 0 -14.25(-1.53%)
Jan 15, 2016 915.66 951.09 894.29 929.15 0 -3.55(-0.38%)
Jan 14, 2016 909.74 968.63 886.46 932.71 0 +29.83(+3.30%)
Jan 13, 2016 975.72 1009 881.06 902.88 0 -57.65(-6.00%)
Jan 12, 2016 972.04 1008 937.43 960.53 0 -10.29(-1.06%)
Jan 11, 2016 926.45 993.91 913.45 970.82 0 +47.62(+5.16%)
Jan 08, 2016 932.94 945.05 908.56 923.21 0 -7.79(-0.84%)
Jan 07, 2016 941.11 952.95 916.17 931.00 0 -17.29(-1.82%)
Jan 06, 2016 945.58 965.13 922.51 948.29 0 -2.44(-0.26%)
Jan 05, 2016 969.66 973.91 940.65 950.73 0 -15.50(-1.60%)
Jan 04, 2016 950.73 981.01 931.29 966.23 0 +5.85(+0.61%)
Dec 31, 2015 960.37 960.37 960.37 960.37 0 -9.11(-0.94%)
Dec 30, 2015 960.37 981.58 952.87 969.48 0 +6.28(+0.65%)
Dec 29, 2015 969.15 975.25 948.79 963.20 0 +4.61(+0.48%)
Dec 28, 2015 963.31 972.79 954.29 958.59 0 -4.54(-0.47%)
Dec 24, 2015 963.13 963.13 963.13 963.13 0 +12.17(+1.28%)
Dec 23, 2015 947.29 968.55 935.79 950.97 0 +6.43(+0.68%)
Dec 22, 2015 941.10 956.53 919.44 944.53 0 +3.71(+0.39%)
Dec 21, 2015 949.04 957.92 923.60 940.82 0 -4.47(-0.47%)
Dec 18, 2015 946.93 956.76 906.74 945.29 0 +18.80(+2.03%)
Dec 17, 2015 929.55 969.20 905.08 926.49 0 -5.08(-0.55%)
Dec 16, 2015 920.53 946.04 908.21 931.57 0 +18.52(+2.03%)
Dec 15, 2015 893.19 930.40 882.76 913.05 0 +18.18(+2.03%)
Dec 14, 2015 917.20 932.95 877.08 894.86 0 -24.47(-2.66%)
Dec 11, 2015 938.26 953.36 902.41 919.33 0 -43.90(-4.56%)
Dec 10, 2015 960.94 980.38 942.14 963.23 0 +5.82(+0.61%)
Dec 09, 2015 961.44 987.39 946.12 957.41 0 -3.93(-0.41%)
Dec 08, 2015 972.82 983.76 953.70 961.34 0 -17.29(-1.77%)
Dec 07, 2015 982.36 1004 965.27 978.63 0 -8.56(-0.87%)
Dec 04, 2015 964.55 992.65 960.44 987.19 0 +21.99(+2.28%)
Dec 03, 2015 991.03 1001 954.67 965.20 0 -27.32(-2.75%)
Dec 02, 2015 997.05 1012 984.32 992.52 0 -3.27(-0.33%)
Dec 01, 2015 1001 1023 974.94 995.79 0 +2.94(+0.30%)
Nov 30, 2015 979.57 1012 959.38 992.85 0 +26.20(+2.71%)
Nov 27, 2015 955.16 973.00 936.42 966.65 0 +17.64(+1.86%)
Nov 26, 2015 940.99 954.79 938.32 949.00 0 +9.80(+1.04%)
Nov 25, 2015 929.62 954.27 916.37 939.21 0 +13.45(+1.45%)
Nov 24, 2015 932.59 945.01 908.08 925.75 0 -2.92(-0.31%)
Nov 23, 2015 928.96 933.22 913.05 928.67 0 -33.84(-3.52%)
Nov 20, 2015 1004 1015 948.87 962.50 0 -17.26(-1.76%)
Nov 19, 2015 994.49 1004 970.03 979.77 0 -16.65(-1.67%)
Nov 18, 2015 979.95 1009 965.83 996.42 0 +19.88(+2.04%)
Nov 17, 2015 996.83 1007 961.24 976.53 0 -21.90(-2.19%)
Nov 16, 2015 1001 1021 983.46 998.43 0 +2.79(+0.28%)
Nov 13, 2015 1013 1032 983.42 995.64 0 -20.27(-1.99%)
Nov 12, 2015 1029 1039 1008 1016 0 -20.04(-1.93%)
Nov 11, 2015 1043 1051 1023 1036 0 -10.09(-0.96%)
Nov 10, 2015 1049 1063 1032 1046 0 -1.49(-0.14%)
Nov 09, 2015 1064 1074 1033 1048 0 -4.94(-0.47%)
Nov 06, 2015 1078 1086 1024 1052 0 -13.97(-1.31%)
Nov 05, 2015 1068 1084 1048 1066 0 -14.69(-1.36%)
Nov 04, 2015 1097 1111 1062 1081 0 -14.13(-1.29%)
Nov 03, 2015 1101 1114 1075 1095 0 -1.98(-0.18%)
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.