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, 2019 508.36 511.80 506.56 507.90 0 -4.62(-0.90%)
Dec 30, 2019 514.96 522.99 509.14 512.52 0 -2.07(-0.40%)
Dec 27, 2019 513.13 520.01 507.02 514.59 0 +1.16(+0.23%)
Dec 26, 2019 513.86 516.06 507.52 513.42 0 +0.39(+0.08%)
Dec 24, 2019 514.34 515.15 511.01 513.03 0 -3.10(-0.60%)
Dec 23, 2019 519.32 532.00 509.81 516.13 0 -3.62(-0.70%)
Dec 20, 2019 526.51 540.47 512.84 519.75 0 -7.32(-1.39%)
Dec 19, 2019 525.66 534.86 515.04 527.07 0 +0.36(+0.07%)
Dec 18, 2019 533.74 543.94 521.17 526.71 0 -9.66(-1.80%)
Dec 17, 2019 534.11 541.33 526.07 536.36 0 +3.65(+0.69%)
Dec 16, 2019 520.37 537.41 514.70 532.71 0 +18.46(+3.59%)
Dec 13, 2019 524.85 526.02 509.62 514.25 0 -12.57(-2.39%)
Dec 12, 2019 523.17 533.28 522.20 526.82 0 +3.83(+0.73%)
Dec 11, 2019 525.54 541.46 522.05 522.99 0 -0.13(-0.03%)
Dec 10, 2019 529.89 534.88 517.59 523.12 0 -8.99(-1.69%)
Dec 09, 2019 538.24 542.15 528.34 532.12 0 -6.30(-1.17%)
Dec 06, 2019 526.71 541.40 524.09 538.41 0 +15.13(+2.89%)
Dec 05, 2019 526.15 534.62 518.60 523.28 0 -2.80(-0.53%)
Dec 04, 2019 530.62 539.34 519.51 526.08 0 +1.63(+0.31%)
Dec 03, 2019 530.43 534.82 516.78 524.45 0 -10.30(-1.93%)
Dec 02, 2019 533.93 539.59 530.54 534.75 0 -0.44(-0.08%)
Nov 29, 2019 534.78 540.58 530.82 535.20 0 +1.00(+0.19%)
Nov 28, 2019 536.73 540.10 531.25 534.20 0 -3.11(-0.58%)
Nov 27, 2019 535.49 543.21 533.11 537.30 0 +3.69(+0.69%)
Nov 26, 2019 540.86 542.64 528.47 533.61 0 -6.26(-1.16%)
Nov 25, 2019 534.36 544.14 527.91 539.87 0 +7.53(+1.41%)
Nov 22, 2019 533.03 537.82 528.76 532.34 0 -0.42(-0.08%)
Nov 21, 2019 532.57 537.20 524.65 532.76 0 +1.11(+0.21%)
Nov 20, 2019 530.12 542.83 524.51 531.65 0 +3.66(+0.69%)
Nov 19, 2019 526.96 536.79 524.26 527.99 0 +0.58(+0.11%)
Nov 18, 2019 524.12 539.12 515.67 527.41 0 -0.87(-0.17%)
Nov 15, 2019 529.38 537.12 525.17 528.28 0 -3.59(-0.67%)
Nov 14, 2019 527.28 537.21 525.66 531.87 0 +3.59(+0.68%)
Nov 13, 2019 520.35 536.95 518.11 528.29 0 +0.65(+0.12%)
Nov 12, 2019 520.69 533.51 517.34 527.63 0 +3.38(+0.64%)
Nov 11, 2019 502.92 530.06 502.38 524.25 0 +19.84(+3.93%)
Nov 08, 2019 486.95 515.20 485.76 504.41 0 +29.84(+6.29%)
Nov 07, 2019 467.30 479.05 462.44 474.57 0 +8.19(+1.76%)
Nov 06, 2019 471.98 476.33 463.22 466.38 0 -7.35(-1.55%)
Nov 05, 2019 467.95 476.12 466.22 473.73 0 +7.80(+1.67%)
Nov 04, 2019 475.38 477.84 462.74 465.93 0 -6.64(-1.40%)
Nov 01, 2019 462.65 476.61 461.16 472.57 0 +12.78(+2.78%)
Oct 31, 2019 457.32 464.73 454.50 459.79 0 +0.72(+0.16%)
Oct 30, 2019 458.53 463.15 446.50 459.07 0 +0.98(+0.21%)
Oct 29, 2019 455.66 462.90 451.99 458.09 0 +2.43(+0.53%)
Oct 28, 2019 452.40 464.66 446.11 455.66 0 +6.59(+1.47%)
Oct 25, 2019 447.75 457.46 440.18 449.07 0 -0.55(-0.12%)
Oct 24, 2019 457.13 459.32 442.75 449.62 0 -6.35(-1.39%)
Oct 23, 2019 462.23 467.69 448.45 455.97 0 -7.08(-1.53%)
Oct 22, 2019 445.25 469.87 441.04 463.05 0 +19.78(+4.46%)
Oct 21, 2019 466.44 469.61 442.31 443.27 0 -23.51(-5.04%)
Oct 18, 2019 482.61 485.14 453.45 466.78 0 -36.76(-7.30%)
Oct 17, 2019 500.48 507.52 496.27 503.54 0 +3.32(+0.66%)
Oct 16, 2019 498.38 502.92 491.20 500.22 0 +1.84(+0.37%)
Oct 15, 2019 499.52 506.67 490.36 498.38 0 +3.28(+0.66%)
Oct 14, 2019 494.74 496.67 493.48 495.10 0 +0.39(+0.08%)
Oct 11, 2019 477.50 500.94 475.54 494.72 0 +19.11(+4.02%)
Oct 10, 2019 464.50 480.32 462.55 475.60 0 +10.50(+2.26%)
Oct 09, 2019 463.73 469.32 461.09 465.10 0 +4.46(+0.97%)
Oct 08, 2019 462.21 467.99 452.19 460.64 0 -3.34(-0.72%)
Oct 07, 2019 468.96 469.88 462.20 463.98 0 -5.41(-1.15%)
Oct 04, 2019 472.38 475.11 464.00 469.39 0 -1.77(-0.38%)
Oct 03, 2019 472.27 477.82 461.62 471.16 0 -0.31(-0.07%)
Oct 02, 2019 471.07 476.20 461.08 471.47 0 -2.39(-0.50%)
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.