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

Broadcasting - Radio Sector (CIX: MSECTOR724 )

14.08 -1.32 (-8.57%)
Streaming Delayed Price Updated: 11:40 AM EDT, Jun 18, 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 (%)
Oct 31, 2017 1083 1091 1065 1077 0 -1.55(-0.14%)
Oct 30, 2017 1076 1091 1062 1078 0 +4.50(+0.42%)
Oct 27, 2017 1100 1103 1059 1074 0 -25.62(-2.33%)
Oct 26, 2017 1102 1115 1092 1099 0 +0.47(+0.04%)
Oct 25, 2017 1102 1110 1091 1099 0 -1.85(-0.17%)
Oct 24, 2017 1104 1116 1090 1101 0 +0.20(+0.02%)
Oct 23, 2017 1114 1120 1094 1101 0 -10.89(-0.98%)
Oct 20, 2017 1119 1126 1104 1111 0 -2.85(-0.26%)
Oct 19, 2017 1130 1143 1105 1114 0 -23.70(-2.08%)
Oct 18, 2017 1167 1176 1118 1138 0 -13.14(-1.14%)
Oct 17, 2017 1162 1163 1145 1151 0 -10.64(-0.92%)
Oct 16, 2017 1158 1168 1154 1162 0 +6.63(+0.57%)
Oct 13, 2017 1163 1168 1151 1155 0 -9.98(-0.86%)
Oct 12, 2017 1177 1182 1156 1165 0 -15.62(-1.32%)
Oct 11, 2017 1186 1193 1172 1181 0 -5.81(-0.49%)
Oct 10, 2017 1179 1192 1175 1187 0 +11.82(+1.01%)
Oct 09, 2017 1175 1185 1163 1175 0 +0.15(+0.01%)
Oct 06, 2017 1172 1186 1160 1175 0 +2.65(+0.23%)
Oct 05, 2017 1166 1183 1161 1172 0 +7.58(+0.65%)
Oct 04, 2017 1176 1181 1154 1164 0 -7.05(-0.60%)
Oct 03, 2017 1171 1181 1160 1171 0 +5.81(+0.50%)
Oct 02, 2017 1162 1182 1151 1166 0 +8.02(+0.69%)
Sep 29, 2017 1150 1172 1143 1158 0 +4.88(+0.42%)
Sep 28, 2017 1151 1160 1141 1153 0 -1.27(-0.11%)
Sep 27, 2017 1142 1161 1132 1154 0 +15.06(+1.32%)
Sep 26, 2017 1134 1150 1127 1139 0 +7.97(+0.70%)
Sep 25, 2017 1130 1141 1121 1131 0 +1.72(+0.15%)
Sep 22, 2017 1124 1139 1114 1129 0 +6.00(+0.53%)
Sep 21, 2017 1136 1143 1114 1123 0 -13.59(-1.20%)
Sep 20, 2017 1157 1165 1124 1137 0 -21.36(-1.84%)
Sep 19, 2017 1162 1172 1150 1158 0 -0.51(-0.04%)
Sep 18, 2017 1164 1175 1138 1159 0 +13.65(+1.19%)
Sep 15, 2017 1168 1179 1135 1145 0 -18.36(-1.58%)
Sep 14, 2017 1159 1172 1143 1163 0 +2.18(+0.19%)
Sep 13, 2017 1157 1170 1150 1161 0 +7.38(+0.64%)
Sep 12, 2017 1159 1169 1151 1154 0 -5.50(-0.47%)
Sep 11, 2017 1152 1163 1146 1159 0 +12.82(+1.12%)
Sep 08, 2017 1149 1156 1141 1146 0 -1.52(-0.13%)
Sep 07, 2017 1152 1159 1144 1148 0 -8.34(-0.72%)
Sep 06, 2017 1144 1165 1138 1156 0 +14.67(+1.28%)
Sep 05, 2017 1139 1148 1131 1142 0 +0.21(+0.02%)
Sep 01, 2017 1138 1150 1131 1141 0 +3.73(+0.33%)
Aug 31, 2017 1136 1144 1125 1138 0 +5.27(+0.47%)
Aug 30, 2017 1119 1138 1111 1132 0 +11.54(+1.03%)
Aug 29, 2017 1121 1127 1113 1121 0 -0.86(-0.08%)
Aug 28, 2017 1130 1136 1119 1122 0 -9.78(-0.86%)
Aug 25, 2017 1131 1137 1117 1132 0 +5.74(+0.51%)
Aug 24, 2017 1127 1131 1116 1126 0 +1.84(+0.16%)
Aug 23, 2017 1126 1139 1118 1124 0 -6.17(-0.55%)
Aug 22, 2017 1128 1143 1122 1130 0 +3.75(+0.33%)
Aug 21, 2017 1122 1136 1113 1126 0 +6.13(+0.55%)
Aug 18, 2017 1126 1131 1113 1120 0 -10.43(-0.92%)
Aug 17, 2017 1139 1148 1130 1131 0 -9.98(-0.87%)
Aug 16, 2017 1145 1151 1134 1141 0 -3.59(-0.31%)
Aug 15, 2017 1144 1153 1132 1144 0 -2.61(-0.23%)
Aug 14, 2017 1147 1155 1136 1147 0 +4.45(+0.39%)
Aug 11, 2017 1135 1148 1119 1142 0 -5.50(-0.48%)
Aug 10, 2017 1148 1163 1140 1148 0 -5.75(-0.50%)
Aug 09, 2017 1156 1161 1142 1154 0 -1.64(-0.14%)
Aug 08, 2017 1148 1164 1140 1155 0 +10.40(+0.91%)
Aug 07, 2017 1142 1154 1134 1145 0 -0.91(-0.08%)
Aug 04, 2017 1146 1154 1137 1146 0 +1.57(+0.14%)
Aug 03, 2017 1152 1159 1135 1144 0 -5.52(-0.48%)
Aug 02, 2017 1150 1159 1139 1150 0 -4.39(-0.38%)
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.