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, 2016 1042 1061 1033 1042 0 +2.49(+0.24%)
Oct 28, 2016 1041 1054 1030 1040 0 +2.68(+0.26%)
Oct 27, 2016 1055 1060 1035 1037 0 -10.72(-1.02%)
Oct 26, 2016 1064 1076 1046 1048 0 -16.82(-1.58%)
Oct 25, 2016 1066 1077 1057 1065 0 -5.26(-0.49%)
Oct 24, 2016 1079 1079 1062 1070 0 +4.33(+0.41%)
Oct 21, 2016 1078 1090 1045 1066 0 -18.86(-1.74%)
Oct 20, 2016 1100 1111 1075 1085 0 -18.98(-1.72%)
Oct 19, 2016 1083 1120 1070 1104 0 +14.22(+1.31%)
Oct 18, 2016 1083 1105 1073 1089 0 +20.50(+1.92%)
Oct 17, 2016 1064 1078 1046 1069 0 +0.34(+0.03%)
Oct 14, 2016 1078 1088 1065 1068 0 -2.30(-0.21%)
Oct 13, 2016 1096 1100 1067 1071 0 -31.69(-2.87%)
Oct 12, 2016 1106 1120 1093 1102 0 -3.41(-0.31%)
Oct 11, 2016 1124 1128 1099 1106 0 -20.07(-1.78%)
Oct 10, 2016 1121 1132 1116 1126 0 +4.94(+0.44%)
Oct 07, 2016 1133 1136 1116 1121 0 -18.17(-1.60%)
Oct 06, 2016 1117 1156 1109 1139 0 +22.31(+2.00%)
Oct 05, 2016 1119 1132 1104 1117 0 +2.41(+0.22%)
Oct 04, 2016 1127 1133 1104 1114 0 +6.13(+0.55%)
Sep 26, 2016 1115 1124 1104 1108 0 -7.49(-0.67%)
Sep 23, 2016 1122 1132 1113 1116 0 -8.88(-0.79%)
Sep 22, 2016 1124 1134 1112 1125 0 +5.50(+0.49%)
Sep 21, 2016 1124 1135 1104 1119 0 -1.20(-0.11%)
Sep 20, 2016 1125 1137 1106 1120 0 +0.84(+0.08%)
Sep 19, 2016 1120 1140 1107 1120 0 +8.48(+0.76%)
Sep 16, 2016 1115 1130 1089 1111 0 -0.19(-0.02%)
Sep 15, 2016 1101 1121 1093 1111 0 +11.11(+1.01%)
Sep 14, 2016 1116 1124 1089 1100 0 -15.14(-1.36%)
Sep 13, 2016 1131 1132 1107 1115 0 -26.00(-2.28%)
Sep 12, 2016 1133 1152 1112 1141 0 +9.02(+0.80%)
Sep 09, 2016 1146 1156 1129 1132 0 -22.71(-1.97%)
Sep 08, 2016 1156 1167 1141 1155 0 -0.50(-0.04%)
Sep 07, 2016 1162 1172 1147 1155 0 +0.01(+0.00%)
Sep 06, 2016 1168 1185 1147 1155 0 -14.39(-1.23%)
Sep 02, 2016 1170 1170 1170 1170 0 +22.72(+1.98%)
Sep 01, 2016 1154 1160 1133 1147 0 -2.25(-0.20%)
Aug 31, 2016 1150 1167 1138 1149 0 -4.09(-0.35%)
Aug 30, 2016 1164 1169 1144 1153 0 -6.88(-0.59%)
Aug 29, 2016 1164 1176 1150 1160 0 -1.44(-0.12%)
Aug 26, 2016 1171 1181 1157 1162 0 -8.63(-0.74%)
Aug 25, 2016 1167 1184 1162 1170 0 +2.41(+0.21%)
Aug 24, 2016 1180 1188 1161 1168 0 -8.81(-0.75%)
Aug 23, 2016 1178 1190 1161 1177 0 +0.39(+0.03%)
Aug 22, 2016 1178 1186 1159 1176 0 -1.77(-0.15%)
Aug 19, 2016 1175 1184 1163 1178 0 +2.65(+0.23%)
Aug 18, 2016 1173 1183 1159 1176 0 +11.41(+0.98%)
Aug 17, 2016 1179 1182 1154 1164 0 -12.62(-1.07%)
Aug 16, 2016 1183 1192 1166 1177 0 -6.41(-0.54%)
Aug 15, 2016 1169 1192 1156 1183 0 +15.40(+1.32%)
Aug 12, 2016 1174 1181 1158 1168 0 -7.55(-0.64%)
Aug 11, 2016 1186 1194 1162 1175 0 -9.42(-0.80%)
Aug 10, 2016 1169 1200 1161 1185 0 +17.48(+1.50%)
Aug 09, 2016 1176 1182 1157 1167 0 -6.68(-0.57%)
Aug 08, 2016 1180 1190 1163 1174 0 -6.82(-0.58%)
Aug 05, 2016 1174 1194 1161 1181 0 +4.63(+0.39%)
Aug 04, 2016 1174 1194 1160 1176 0 +2.76(+0.24%)
Aug 03, 2016 1174 1185 1159 1173 0 +5.29(+0.45%)
Aug 02, 2016 1188 1200 1157 1168 0 -16.34(-1.38%)
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.