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 UNCHANGED
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 (%)
Oct 31, 2008 934.81 965.38 897.98 926.79 0 -2.44(-0.26%)
Oct 30, 2008 992.97 1014 893.06 929.23 0 -27.05(-2.83%)
Oct 29, 2008 935.37 1022 887.96 956.27 0 +20.11(+2.15%)
Oct 28, 2008 1020 1027 867.76 936.17 0 -19.71(-2.06%)
Oct 27, 2008 930.59 1068 859.33 955.88 0 +64.59(+7.25%)
Oct 24, 2008 849.20 951.81 789.78 891.29 0 +13.96(+1.59%)
Oct 23, 2008 990.13 1016 863.12 877.33 0 -126.16(-12.57%)
Oct 22, 2008 1071 1095 976.58 1003 0 -79.83(-7.37%)
Oct 21, 2008 1116 1136 1066 1083 0 -28.29(-2.54%)
Oct 20, 2008 1122 1147 1071 1112 0 +23.88(+2.20%)
Oct 17, 2008 1065 1140 1016 1088 0 +2.47(+0.23%)
Oct 16, 2008 1151 1186 1043 1085 0 -33.96(-3.03%)
Oct 15, 2008 1235 1258 1116 1119 0 -142.94(-11.33%)
Oct 14, 2008 1387 1439 1238 1262 0 -40.47(-3.11%)
Oct 13, 2008 1291 1344 1206 1303 0 +125.77(+10.69%)
Oct 10, 2008 1088 1256 1038 1177 0 +39.96(+3.51%)
Oct 09, 2008 1312 1334 1115 1137 0 -133.09(-10.48%)
Oct 08, 2008 1333 1372 1249 1270 0 -69.66(-5.20%)
Oct 07, 2008 1436 1472 1294 1340 0 -91.25(-6.38%)
Oct 06, 2008 1490 1550 1309 1431 0 -119.26(-7.69%)
Oct 03, 2008 1656 1689 1542 1550 0 -63.30(-3.92%)
Oct 02, 2008 1732 1778 1585 1613 0 -88.05(-5.17%)
Oct 01, 2008 1663 1749 1597 1702 0 +95.74(+5.96%)
Sep 30, 2008 1739 1784 1569 1606 0 -80.90(-4.80%)
Sep 29, 2008 1850 1910 1650 1687 0 -179.96(-9.64%)
Sep 26, 2008 1873 1948 1814 1867 0 -119.93(-6.04%)
Sep 25, 2008 1964 2028 1919 1987 0 +42.28(+2.17%)
Sep 24, 2008 1972 2003 1895 1944 0 +35.15(+1.84%)
Sep 23, 2008 1968 2009 1882 1909 0 -54.76(-2.79%)
Sep 22, 2008 2119 2148 1951 1964 0 -218.88(-10.03%)
Sep 19, 2008 2257 2362 2097 2183 0 +98.24(+4.71%)
Sep 18, 2008 1990 2253 1914 2085 0 +53.70(+2.64%)
Sep 17, 2008 1915 2097 1803 2031 0 +60.70(+3.08%)
Sep 16, 2008 1887 2011 1688 1970 0 +34.00(+1.76%)
Sep 15, 2008 1983 2045 1915 1936 0 -142.36(-6.85%)
Sep 12, 2008 2044 2109 1968 2078 0 +25.47(+1.24%)
Sep 11, 2008 2062 2099 1964 2053 0 -98.73(-4.59%)
Sep 10, 2008 2304 2328 2045 2152 0 -186.60(-7.98%)
Sep 09, 2008 2486 2527 2251 2338 0 -146.95(-5.91%)
Sep 08, 2008 2556 2583 2415 2485 0 -22.76(-0.91%)
Sep 05, 2008 2441 2534 2423 2508 0 +53.99(+2.20%)
Sep 04, 2008 2545 2550 2444 2454 0 -89.21(-3.51%)
Sep 03, 2008 2563 2610 2518 2543 0 -9.64(-0.38%)
Sep 02, 2008 2572 2656 2521 2553 0 -0.92(-0.04%)
Sep 01, 2008 2570 2600 2515 2554 0 +0.00(+0.00%)
Aug 29, 2008 2570 2600 2515 2554 0 -35.85(-1.38%)
Aug 28, 2008 2550 2655 2514 2590 0 +38.51(+1.51%)
Aug 27, 2008 2548 2577 2512 2551 0 +25.27(+1.00%)
Aug 26, 2008 2548 2598 2498 2526 0 -6.34(-0.25%)
Aug 25, 2008 2588 2616 2521 2532 0 -86.68(-3.31%)
Aug 22, 2008 2610 2660 2569 2619 0 +10.32(+0.40%)
Aug 21, 2008 2621 2666 2561 2609 0 -26.29(-1.00%)
Aug 20, 2008 2684 2726 2598 2635 0 -58.65(-2.18%)
Aug 19, 2008 2627 2771 2559 2694 0 +36.82(+1.39%)
Aug 18, 2008 2745 2777 2617 2657 0 -106.22(-3.84%)
Aug 15, 2008 2731 2791 2676 2763 0 +69.50(+2.58%)
Aug 14, 2008 2618 2705 2615 2693 0 +66.06(+2.51%)
Aug 13, 2008 2624 2662 2515 2627 0 +2.52(+0.10%)
Aug 12, 2008 2739 2779 2607 2625 0 -126.42(-4.59%)
Aug 11, 2008 2610 2783 2576 2751 0 +133.85(+5.11%)
Aug 08, 2008 2638 2676 2571 2617 0 -24.79(-0.94%)
Aug 07, 2008 2721 2751 2599 2642 0 +18.71(+0.71%)
Aug 06, 2008 2699 2713 2573 2624 0 -20.89(-0.79%)
Aug 05, 2008 2715 2773 2562 2644 0 +10.91(+0.41%)
Aug 04, 2008 2757 2775 2484 2634 0 -83.99(-3.09%)
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.