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

Broadcasting - Radio Sector (CIX: MSECTOR724 )

15.40 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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, 2021 453.26 454.14 421.58 433.90 0 -22.88(-5.01%)
Nov 29, 2021 469.99 469.99 451.50 456.79 0 -4.40(-0.95%)
Nov 26, 2021 462.07 463.83 451.50 461.19 0 -11.44(-2.42%)
Nov 25, 2021 473.51 475.27 469.11 472.63 0 -0.88(-0.19%)
Nov 24, 2021 467.35 473.51 462.95 473.51 0 +1.76(+0.37%)
Nov 23, 2021 466.47 473.51 463.83 471.75 0 +5.28(+1.13%)
Nov 22, 2021 470.87 476.15 464.71 466.47 0 -4.40(-0.93%)
Nov 19, 2021 473.51 476.15 468.23 470.87 0 -4.40(-0.93%)
Nov 18, 2021 491.11 491.11 475.27 475.27 0 -14.96(-3.05%)
Nov 17, 2021 493.75 495.51 483.19 490.23 0 -4.40(-0.89%)
Nov 16, 2021 496.39 501.67 491.99 494.63 0 -0.88(-0.18%)
Nov 15, 2021 504.31 506.95 492.87 495.51 0 -8.80(-1.75%)
Nov 12, 2021 503.43 509.59 500.79 504.31 0 +3.52(+0.70%)
Nov 11, 2021 484.07 503.43 484.07 500.79 0 +15.84(+3.27%)
Nov 10, 2021 486.71 484.95 484.95 484.95 0 -5.28(-1.08%)
Nov 09, 2021 484.95 491.99 482.31 490.23 0 +3.52(+0.72%)
Nov 08, 2021 491.11 492.87 483.19 486.71 0 -1.76(-0.36%)
Nov 05, 2021 486.71 491.11 484.07 488.47 0 +3.52(+0.73%)
Nov 04, 2021 491.11 491.99 482.31 484.95 0 -4.40(-0.90%)
Nov 03, 2021 497.27 497.27 486.71 489.35 0 -6.16(-1.24%)
Nov 02, 2021 506.95 512.23 492.87 495.51 0 -11.44(-2.26%)
Nov 01, 2021 493.75 515.75 493.75 506.95 0 +13.20(+2.67%)
Oct 29, 2021 492.87 501.67 490.23 493.75 0 -1.76(-0.36%)
Oct 28, 2021 486.71 497.27 481.43 495.51 0 +11.44(+2.36%)
Oct 27, 2021 492.87 492.87 481.43 484.07 0 -8.80(-1.79%)
Oct 26, 2021 506.07 492.87 488.47 492.87 0 -12.32(-2.44%)
Oct 25, 2021 502.55 506.07 495.51 505.19 0 +18.48(+3.80%)
Oct 22, 2021 514.87 514.87 486.71 486.71 0 -25.52(-4.98%)
Oct 21, 2021 518.39 518.39 506.07 512.23 0 -6.16(-1.19%)
Oct 20, 2021 508.71 527.20 503.43 518.39 0 +10.56(+2.08%)
Oct 19, 2021 501.67 507.83 498.15 507.83 0 +8.80(+1.76%)
Oct 18, 2021 500.79 501.67 495.51 499.03 0 -3.52(-0.70%)
Oct 15, 2021 505.19 506.07 499.91 502.55 0 +0.00(+0.00%)
Oct 14, 2021 509.59 509.59 501.67 502.55 0 -3.52(-0.70%)
Oct 13, 2021 509.59 509.59 500.79 506.07 0 -4.40(-0.86%)
Oct 12, 2021 501.67 511.35 499.91 510.47 0 +7.04(+1.40%)
Oct 08, 2021 503.43 503.43 503.43 503.43 0 -1.76(-0.35%)
Oct 07, 2021 502.55 513.99 502.55 505.19 0 +7.04(+1.41%)
Oct 06, 2021 496.39 502.55 492.87 498.15 0 -3.52(-0.70%)
Oct 05, 2021 499.03 504.31 491.99 501.67 0 +4.40(+0.89%)
Oct 04, 2021 503.43 506.95 497.27 497.27 0 -7.92(-1.57%)
Oct 01, 2021 499.91 505.19 491.99 505.19 0 +5.28(+1.06%)
Sep 30, 2021 505.19 506.07 491.99 499.91 0 -5.28(-1.05%)
Sep 29, 2021 506.07 512.23 504.31 505.19 0 -1.76(-0.35%)
Sep 28, 2021 511.35 513.11 503.43 506.95 0 -8.80(-1.71%)
Sep 27, 2021 508.71 518.39 508.71 515.75 0 +6.16(+1.21%)
Sep 24, 2021 506.07 512.23 503.43 509.59 0 +3.52(+0.70%)
Sep 23, 2021 503.43 514.87 503.43 506.07 0 +3.52(+0.70%)
Sep 22, 2021 499.03 508.71 499.03 502.55 0 +4.40(+0.88%)
Sep 21, 2021 506.07 507.83 497.27 498.15 0 -4.40(-0.88%)
Sep 20, 2021 506.07 510.47 497.27 502.55 0 -12.32(-2.39%)
Sep 17, 2021 517.51 524.55 514.87 514.87 0 -1.76(-0.34%)
Sep 16, 2021 520.15 522.79 514.87 516.63 0 -6.16(-1.18%)
Sep 15, 2021 514.87 526.32 514.87 522.79 0 +6.16(+1.19%)
Sep 14, 2021 523.67 524.55 506.95 516.63 0 -7.92(-1.51%)
Sep 13, 2021 528.96 531.60 522.79 524.55 0 -3.52(-0.67%)
Sep 10, 2021 531.60 534.24 527.20 528.08 0 -3.52(-0.66%)
Sep 09, 2021 542.16 542.16 528.96 531.60 0 -11.44(-2.11%)
Sep 08, 2021 551.84 553.60 541.28 543.04 0 -7.92(-1.44%)
Sep 07, 2021 550.08 555.36 546.56 550.96 0 +1.76(+0.32%)
Sep 03, 2021 549.20 549.20 549.20 549.20 0 -0.88(-0.16%)
Sep 02, 2021 550.08 554.48 546.56 550.08 0 +0.88(+0.16%)
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.