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

Broadcasting - Radio Sector (CIX: MSECTOR724 )

42.69 +0.88 (+2.11%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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, 2016 1169 1192 1155 1166 0 -11.62(-0.99%)
Nov 29, 2016 1175 1195 1160 1178 0 +7.71(+0.66%)
Nov 28, 2016 1175 1186 1161 1170 0 -5.64(-0.48%)
Nov 25, 2016 1174 1192 1165 1176 0 +8.62(+0.74%)
Nov 24, 2016 1175 1176 1167 1167 0 +0.47(+0.04%)
Nov 23, 2016 1171 1191 1152 1166 0 -7.40(-0.63%)
Nov 22, 2016 1157 1182 1147 1174 0 +17.18(+1.49%)
Nov 21, 2016 1142 1175 1129 1157 0 +13.76(+1.20%)
Nov 18, 2016 1141 1163 1123 1143 0 +5.63(+0.50%)
Nov 17, 2016 1142 1156 1123 1137 0 +1.61(+0.14%)
Nov 16, 2016 1121 1148 1107 1136 0 +17.10(+1.53%)
Nov 15, 2016 1119 1135 1108 1119 0 -3.97(-0.35%)
Nov 14, 2016 1126 1140 1105 1123 0 +2.71(+0.24%)
Nov 11, 2016 1097 1130 1084 1120 0 +25.84(+2.36%)
Nov 10, 2016 1079 1103 1058 1094 0 +20.74(+1.93%)
Nov 09, 2016 1031 1079 1029 1073 0 +32.83(+3.16%)
Nov 08, 2016 1053 1059 1031 1040 0 -11.69(-1.11%)
Nov 07, 2016 1045 1071 1029 1052 0 +25.13(+2.45%)
Nov 04, 2016 1027 1050 1008 1027 0 +5.93(+0.58%)
Nov 03, 2016 1027 1040 1012 1021 0 -0.65(-0.06%)
Nov 02, 2016 1023 1036 1009 1022 0 +0.45(+0.04%)
Nov 01, 2016 1051 1052 1017 1021 0 -21.10(-2.02%)
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%)
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.