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 (%)
Dec 31, 2012 4762 4762 4762 0 +60.26(+1.28%)
Dec 28, 2012 4696 4749 4678 4702 0 -17.86(-0.38%)
Dec 27, 2012 4762 4794 4704 4720 0 -34.90(-0.73%)
Dec 26, 2012 4295 4809 4740 4754 0 -40.33(-0.84%)
Dec 24, 2012 4795 4795 4795 0 +3.50(+0.07%)
Dec 21, 2012 4759 4832 4719 4791 0 -68.48(-1.41%)
Dec 20, 2012 4747 4880 4782 4860 0 +43.45(+0.90%)
Dec 19, 2012 4767 4869 4722 4816 0 +8.52(+0.18%)
Dec 18, 2012 4765 4887 4776 4808 0 +48.25(+1.01%)
Dec 17, 2012 4669 4777 4650 4760 0 +19.72(+0.42%)
Dec 14, 2012 4505 4769 4408 4740 0 +205.79(+4.54%)
Dec 13, 2012 4555 4614 4486 4534 0 -18.84(-0.41%)
Dec 12, 2012 4443 4574 4466 4553 0 +67.56(+1.51%)
Dec 11, 2012 4518 4556 4463 4485 0 -7.02(-0.16%)
Dec 10, 2012 4547 4551 4474 4492 0 -22.48(-0.50%)
Dec 07, 2012 4588 4607 4500 4515 0 -42.59(-0.93%)
Dec 06, 2012 4648 4659 4550 4557 0 +18.04(+0.40%)
Dec 05, 2012 4532 4596 4457 4539 0 +35.60(+0.79%)
Dec 04, 2012 4574 4632 4446 4504 0 +4.91(+0.11%)
Nov 30, 2012 4492 4544 4465 4499 0 +30.38(+0.68%)
Nov 29, 2012 4394 4493 4416 4468 0 +54.56(+1.24%)
Nov 28, 2012 4356 4484 4362 4414 0 +4.20(+0.10%)
Nov 27, 2012 4472 4527 4391 4410 0 -83.50(-1.86%)
Nov 26, 2012 4446 4562 4487 4493 0 -34.66(-0.77%)
Nov 24, 2012 4489 4556 4484 4528 0 +0.00(+0.00%)
Nov 23, 2012 4489 4556 4484 4528 0 +85.22(+1.92%)
Nov 22, 2012 4501 4581 4413 4443 0 +10.29(+0.23%)
Nov 21, 2012 4449 4567 4413 4432 0 -54.22(-1.21%)
Nov 20, 2012 4392 4524 4383 4487 0 +96.54(+2.20%)
Nov 19, 2012 4400 4451 4364 4390 0 +17.79(+0.41%)
Nov 16, 2012 4302 4411 4243 4372 0 +55.98(+1.30%)
Nov 15, 2012 4354 4424 4176 4316 0 -72.10(-1.64%)
Nov 14, 2012 4533 4539 4354 4388 0 -133.52(-2.95%)
Nov 13, 2012 4470 4604 4448 4522 0 +5.23(+0.12%)
Nov 12, 2012 4494 4564 4463 4517 0 +49.55(+1.11%)
Nov 09, 2012 4459 4520 4380 4467 0 +100.15(+2.29%)
Nov 08, 2012 4481 4528 4347 4367 0 -104.72(-2.34%)
Nov 07, 2012 4537 4568 4365 4472 0 -99.82(-2.18%)
Nov 06, 2012 4621 4655 4547 4571 0 -20.35(-0.44%)
Nov 05, 2012 4675 4696 4563 4592 0 -81.39(-1.74%)
Nov 02, 2012 4618 4748 4586 4673 0 +109.61(+2.40%)
Nov 01, 2012 4510 4776 4555 4564 0 +18.24(+0.40%)
Oct 31, 2012 4596 4608 4455 4545 0 -25.06(-0.55%)
Oct 30, 2012 452.46 4572 4563 4570 0 +4.41(+0.10%)
Oct 29, 2012 4566 4567 4561 4566 0 +1.02(+0.02%)
Oct 26, 2012 4552 4674 4539 4565 0 -35.73(-0.78%)
Oct 25, 2012 4650 4707 4508 4601 0 -57.20(-1.23%)
Oct 24, 2012 4561 4724 4585 4658 0 +19.31(+0.42%)
Oct 23, 2012 4606 4663 4534 4639 0 -68.71(-1.46%)
Oct 19, 2012 4745 4782 4638 4707 0 -43.23(-0.91%)
Oct 18, 2012 4630 4807 4583 4751 0 +130.74(+2.83%)
Oct 17, 2012 4595 4662 4562 4620 0 -0.16(-0.00%)
Oct 16, 2012 4520 4638 4526 4620 0 +62.82(+1.38%)
Oct 15, 2012 4522 4562 4488 4557 0 +36.16(+0.80%)
Oct 12, 2012 4479 4538 4410 4521 0 +53.83(+1.21%)
Oct 11, 2012 4523 4559 4460 4467 0 -23.47(-0.52%)
Oct 10, 2012 4308 4512 4334 4491 0 +157.97(+3.65%)
Oct 09, 2012 4424 4452 4327 4333 0 -54.40(-1.24%)
Oct 08, 2012 3922 4425 4363 4387 0 -36.17(-0.82%)
Oct 06, 2012 4431 4484 4346 4423 0 +0.00(+0.00%)
Oct 05, 2012 4430 4484 4346 4423 0 -5.30(-0.12%)
Oct 04, 2012 4488 4505 4391 4429 0 -36.47(-0.82%)
Oct 03, 2012 4312 4471 4335 4465 0 +155.50(+3.61%)
Oct 02, 2012 4358 4399 4271 4310 0 +68.80(+1.62%)
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.