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

Broadcasting - Radio Sector (CIX: MSECTOR724 )

42.25 -1.76 (-4.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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, 2017 1203 1215 1184 1202 0 -0.19(-0.02%)
Jan 30, 2017 1213 1218 1191 1203 0 -18.80(-1.54%)
Jan 27, 2017 1230 1234 1217 1221 0 -6.29(-0.51%)
Jan 26, 2017 1240 1245 1224 1228 0 -8.20(-0.66%)
Jan 25, 2017 1240 1250 1217 1236 0 +9.64(+0.79%)
Jan 24, 2017 1216 1235 1209 1226 0 +15.54(+1.28%)
Jan 23, 2017 1225 1233 1205 1211 0 -8.16(-0.67%)
Jan 20, 2017 1201 1227 1199 1219 0 +18.36(+1.53%)
Jan 19, 2017 1213 1221 1193 1201 0 -11.45(-0.94%)
Jan 18, 2017 1219 1231 1195 1212 0 -3.53(-0.29%)
Jan 17, 2017 1234 1243 1208 1215 0 -22.04(-1.78%)
Jan 16, 2017 1228 1238 1228 1238 0 +9.82(+0.80%)
Jan 13, 2017 1217 1233 1212 1228 0 +14.37(+1.18%)
Jan 12, 2017 1208 1227 1198 1213 0 -0.72(-0.06%)
Jan 11, 2017 1222 1235 1205 1214 0 -23.69(-1.91%)
Jan 10, 2017 1228 1242 1215 1238 0 +13.25(+1.08%)
Jan 09, 2017 1225 1239 1199 1224 0 -3.28(-0.27%)
Jan 06, 2017 1230 1244 1209 1228 0 +4.08(+0.33%)
Jan 05, 2017 1250 1259 1216 1224 0 -21.44(-1.72%)
Jan 04, 2017 1236 1252 1223 1245 0 +14.85(+1.21%)
Jan 03, 2017 1217 1238 1207 1230 0 +27.50(+2.29%)
Dec 30, 2016 1203 1203 1203 1203 0 -6.54(-0.54%)
Dec 29, 2016 1210 1221 1195 1209 0 +1.29(+0.11%)
Dec 28, 2016 1219 1228 1198 1208 0 -9.47(-0.78%)
Dec 27, 2016 1214 1223 1209 1218 0 +0.34(+0.03%)
Dec 23, 2016 1217 1217 1217 1217 0 +4.10(+0.34%)
Dec 22, 2016 1203 1224 1195 1213 0 +8.62(+0.72%)
Dec 21, 2016 1205 1215 1191 1204 0 -4.66(-0.39%)
Dec 20, 2016 1194 1213 1192 1209 0 +15.45(+1.29%)
Dec 19, 2016 1180 1202 1168 1194 0 +16.86(+1.43%)
Dec 16, 2016 1200 1213 1169 1177 0 -19.14(-1.60%)
Dec 15, 2016 1200 1217 1181 1196 0 -3.36(-0.28%)
Dec 14, 2016 1190 1217 1181 1199 0 +9.05(+0.76%)
Dec 13, 2016 1190 1202 1172 1190 0 +2.40(+0.20%)
Dec 12, 2016 1197 1206 1179 1188 0 -8.07(-0.67%)
Dec 09, 2016 1194 1208 1183 1196 0 +2.45(+0.21%)
Dec 08, 2016 1180 1201 1169 1193 0 +19.05(+1.62%)
Dec 07, 2016 1176 1202 1162 1174 0 -3.23(-0.27%)
Dec 06, 2016 1186 1192 1162 1178 0 -3.02(-0.26%)
Dec 05, 2016 1174 1189 1163 1181 0 +12.11(+1.04%)
Dec 02, 2016 1169 1185 1157 1169 0 +10.93(+0.94%)
Dec 01, 2016 1170 1183 1143 1158 0 -8.40(-0.72%)
Nov 30, 2016 1169 1192 1155 1166 0 -11.62(-0.99%)
Nov 29, 2016 1175 1195 1160 1178 0 +7.71(+0.66%)
Nov 28, 2016 1175 1186 1161 1170 0 -5.64(-0.48%)
Nov 25, 2016 1174 1192 1165 1176 0 +8.62(+0.74%)
Nov 24, 2016 1175 1176 1167 1167 0 +0.47(+0.04%)
Nov 23, 2016 1171 1191 1152 1166 0 -7.40(-0.63%)
Nov 22, 2016 1157 1182 1147 1174 0 +17.18(+1.49%)
Nov 21, 2016 1142 1175 1129 1157 0 +13.76(+1.20%)
Nov 18, 2016 1141 1163 1123 1143 0 +5.63(+0.50%)
Nov 17, 2016 1142 1156 1123 1137 0 +1.61(+0.14%)
Nov 16, 2016 1121 1148 1107 1136 0 +17.10(+1.53%)
Nov 15, 2016 1119 1135 1108 1119 0 -3.97(-0.35%)
Nov 14, 2016 1126 1140 1105 1123 0 +2.71(+0.24%)
Nov 11, 2016 1097 1130 1084 1120 0 +25.84(+2.36%)
Nov 10, 2016 1079 1103 1058 1094 0 +20.74(+1.93%)
Nov 09, 2016 1031 1079 1029 1073 0 +32.83(+3.16%)
Nov 08, 2016 1053 1059 1031 1040 0 -11.69(-1.11%)
Nov 07, 2016 1045 1071 1029 1052 0 +25.13(+2.45%)
Nov 04, 2016 1027 1050 1008 1027 0 +5.93(+0.58%)
Nov 03, 2016 1027 1040 1012 1021 0 -0.65(-0.06%)
Nov 02, 2016 1023 1036 1009 1022 0 +0.45(+0.04%)
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.