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

Broadcasting - Radio Sector (CIX: MSECTOR724 )

41.81 -0.44 (-1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 30, 2010 2474 2519 2450 2455 0 -44.32(-1.77%)
Nov 29, 2010 2506 2511 2456 2499 0 -9.19(-0.37%)
Nov 26, 2010 2483 2519 2471 2508 0 +23.57(+0.95%)
Nov 25, 2010 2479 2493 2474 2485 0 +6.35(+0.26%)
Nov 24, 2010 2485 2510 2463 2478 0 +22.34(+0.91%)
Nov 23, 2010 2458 2486 2423 2456 0 -27.38(-1.10%)
Nov 22, 2010 2481 2503 2436 2483 0 -8.53(-0.34%)
Nov 19, 2010 2491 2497 2460 2492 0 -0.21(-0.01%)
Nov 18, 2010 2465 2518 2421 2492 0 +69.11(+2.85%)
Nov 17, 2010 2462 2493 2378 2423 0 -25.68(-1.05%)
Nov 16, 2010 2458 2475 2409 2449 0 -29.57(-1.19%)
Nov 15, 2010 2563 2581 2446 2478 0 -29.35(-1.17%)
Nov 12, 2010 2514 2559 2479 2508 0 -42.32(-1.66%)
Nov 11, 2010 2511 2573 2482 2550 0 -20.81(-0.81%)
Nov 10, 2010 2543 2644 2546 2571 0 -34.70(-1.33%)
Nov 09, 2010 2716 2720 2588 2605 0 -89.95(-3.34%)
Nov 08, 2010 2639 2727 2651 2695 0 +33.88(+1.27%)
Nov 05, 2010 2620 2682 2601 2661 0 +66.55(+2.56%)
Nov 04, 2010 2679 2784 2535 2595 0 -119.25(-4.39%)
Nov 03, 2010 2683 2733 2631 2714 0 -6.81(-0.25%)
Nov 02, 2010 2724 2761 2673 2721 0 +34.08(+1.27%)
Nov 01, 2010 2644 2751 2635 2687 0 +54.75(+2.08%)
Oct 29, 2010 2564 2650 2552 2632 0 +84.82(+3.33%)
Oct 28, 2010 2522 2623 2534 2547 0 +36.67(+1.46%)
Oct 27, 2010 2481 2521 2441 2511 0 +67.13(+2.75%)
Oct 25, 2010 2401 2465 2373 2443 0 +54.73(+2.29%)
Oct 22, 2010 2302 2407 2294 2389 0 +19.18(+0.81%)
Oct 21, 2010 2427 2449 2350 2370 0 -64.31(-2.64%)
Oct 20, 2010 2371 2465 2403 2434 0 +12.67(+0.52%)
Oct 19, 2010 2394 2470 2396 2421 0 -47.92(-1.94%)
Oct 18, 2010 2412 2492 2415 2469 0 -10.12(-0.41%)
Oct 15, 2010 2521 2531 2421 2479 0 -26.69(-1.07%)
Oct 14, 2010 2510 2537 2467 2506 0 +3.45(+0.14%)
Oct 13, 2010 2472 2556 2430 2502 0 +68.79(+2.83%)
Oct 12, 2010 2422 2443 2375 2434 0 +169.29(+7.48%)
Oct 11, 2010 1764 2268 2197 2264 0 +63.80(+2.90%)
Oct 08, 2010 1711 2227 2168 2201 0 +8.12(+0.37%)
Oct 07, 2010 1665 2195 2153 2192 0 +25.62(+1.18%)
Oct 06, 2010 1688 2194 2128 2167 0 -13.37(-0.61%)
Oct 05, 2010 1687 2218 2152 2180 0 +15.48(+0.72%)
Oct 04, 2010 1617 2182 2103 2165 0 +32.80(+1.54%)
Oct 01, 2010 1581 2135 2057 2132 0 +47.75(+2.29%)
Sep 30, 2010 1636 2090 2058 2084 0 +15.43(+0.75%)
Sep 29, 2010 1579 2081 2049 2069 0 +4.32(+0.21%)
Sep 28, 2010 1523 2067 2036 2064 0 +25.01(+1.23%)
Sep 27, 2010 1623 2090 2021 2039 0 -21.16(-1.03%)
Sep 24, 2010 1605 2088 2039 2061 0 +32.07(+1.58%)
Sep 23, 2010 1461 2046 1955 2029 0 +45.15(+2.28%)
Sep 22, 2010 1530 2036 1967 1983 0 -52.22(-2.57%)
Sep 21, 2010 1608 2090 2005 2036 0 -21.74(-1.06%)
Sep 20, 2010 1500 2060 1987 2057 0 +73.45(+3.70%)
Sep 17, 2010 1475 1994 1949 1984 0 +26.50(+1.35%)
Sep 15, 2010 1446 1991 1887 1957 0 +61.72(+3.26%)
Sep 14, 2010 1395 1913 1879 1896 0 -12.23(-0.64%)
Sep 13, 2010 1441 1915 1876 1908 0 +25.65(+1.36%)
Sep 10, 2010 1386 1893 1861 1882 0 -5.81(-0.31%)
Sep 09, 2010 1394 1899 1873 1888 0 -7.54(-0.40%)
Sep 08, 2010 1407 1902 1842 1896 0 +53.17(+2.89%)
Sep 07, 2010 1338 1865 1816 1842 0 -10.17(-0.55%)
Sep 03, 2010 1853 1853 1853 0 +27.24(+1.49%)
Sep 02, 2010 1320 1838 1801 1825 0 +17.23(+0.95%)
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.