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 UNCHANGED
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 (%)
Feb 27, 2015 2000 2038 1969 1997 0 -6.25(-0.31%)
Feb 26, 2015 2006 2018 2000 2004 0 +12.82(+0.64%)
Feb 25, 2015 1989 2022 1966 1991 0 +4.14(+0.21%)
Feb 24, 2015 2005 2025 1975 1987 0 -12.76(-0.64%)
Feb 23, 2015 2018 2042 1975 1999 0 -24.30(-1.20%)
Feb 20, 2015 2044 2066 1991 2024 0 -17.31(-0.85%)
Feb 19, 2015 2061 2089 2019 2041 0 -18.35(-0.89%)
Feb 18, 2015 2073 2094 2036 2059 0 -14.33(-0.69%)
Feb 17, 2015 2057 2109 2041 2074 0 +12.52(+0.61%)
Feb 13, 2015 2061 2061 2061 2061 0 +45.68(+2.27%)
Feb 12, 2015 1993 2055 1962 2015 0 +30.54(+1.54%)
Feb 11, 2015 2006 2023 1960 1985 0 -26.92(-1.34%)
Feb 10, 2015 2016 2047 1964 2012 0 +2.98(+0.15%)
Feb 09, 2015 2032 2075 1985 2009 0 -25.97(-1.28%)
Feb 06, 2015 2003 2061 1984 2035 0 +36.10(+1.81%)
Feb 05, 2015 1973 2026 1960 1999 0 +26.92(+1.37%)
Feb 04, 2015 1976 2030 1942 1972 0 -12.59(-0.63%)
Feb 03, 2015 1933 2010 1916 1984 0 +68.35(+3.57%)
Feb 02, 2015 1917 1947 1881 1916 0 +8.98(+0.47%)
Jan 30, 2015 1919 1944 1885 1907 0 -33.74(-1.74%)
Jan 29, 2015 1961 1987 1898 1941 0 -14.90(-0.76%)
Jan 28, 2015 2012 2027 1938 1956 0 -43.90(-2.20%)
Jan 27, 2015 1969 2017 1956 2000 0 +15.01(+0.76%)
Jan 26, 2015 1991 2010 1958 1985 0 -14.72(-0.74%)
Jan 23, 2015 1996 2024 1969 1999 0 +0.66(+0.03%)
Jan 22, 2015 2001 2045 1958 1999 0 +3.77(+0.19%)
Jan 21, 2015 1984 2019 1948 1995 0 -6.56(-0.33%)
Jan 20, 2015 1992 2023 1958 2001 0 +6.33(+0.32%)
Jan 19, 2015 1953 2004 1943 1995 0 +0.45(+0.02%)
Jan 16, 2015 1942 2001 1930 1995 0 +42.24(+2.16%)
Jan 15, 2015 1963 1976 1906 1952 0 -5.36(-0.27%)
Jan 14, 2015 2016 2032 1928 1958 0 -9.50(-0.48%)
Jan 13, 2015 1967 1967 1967 1967 0 +17.88(+0.92%)
Jan 12, 2015 2024 2034 1923 1949 0 -79.10(-3.90%)
Jan 09, 2015 2050 2065 2022 2028 0 -22.16(-1.08%)
Jan 08, 2015 2038 2071 2023 2051 0 +27.25(+1.35%)
Jan 07, 2015 2017 2039 1989 2023 0 +12.26(+0.61%)
Jan 06, 2015 2081 2091 1984 2011 0 -71.63(-3.44%)
Jan 05, 2015 2082 2129 2041 2083 0 -1.08(-0.05%)
Jan 02, 2015 2086 2116 2041 2084 0 +2.46(+0.12%)
Dec 31, 2014 2081 2081 2081 2081 0 -0.69(-0.03%)
Dec 30, 2014 2085 2110 2065 2082 0 -10.17(-0.49%)
Dec 29, 2014 2083 2110 2063 2092 0 +6.72(+0.32%)
Dec 26, 2014 2077 2092 2060 2086 0 +18.08(+0.87%)
Dec 24, 2014 2067 2067 2067 2067 0 -7.43(-0.36%)
Dec 23, 2014 2060 2092 2040 2075 0 +20.75(+1.01%)
Dec 22, 2014 2092 2113 2040 2054 0 -39.66(-1.89%)
Dec 19, 2014 2092 2120 2049 2094 0 +2.28(+0.11%)
Dec 18, 2014 2076 2105 2053 2092 0 +42.69(+2.08%)
Dec 17, 2014 2002 2071 1979 2049 0 +51.61(+2.58%)
Dec 16, 2014 1996 2018 1994 1997 0 +2.82(+0.14%)
Dec 15, 2014 1989 2036 1970 1994 0 +8.89(+0.45%)
Dec 12, 2014 1959 2007 1937 1986 0 +2.60(+0.13%)
Dec 11, 2014 1957 2023 1946 1983 0 +28.80(+1.47%)
Dec 10, 2014 1968 1988 1935 1954 0 -21.81(-1.10%)
Dec 09, 2014 1952 1990 1936 1976 0 +16.57(+0.85%)
Dec 08, 2014 1984 1998 1942 1959 0 -19.32(-0.98%)
Dec 05, 2014 1951 1993 1941 1979 0 +32.18(+1.65%)
Dec 04, 2014 1961 1975 1924 1946 0 -12.63(-0.64%)
Dec 03, 2014 1953 1988 1933 1959 0 +15.13(+0.78%)
Dec 02, 2014 1920 1959 1902 1944 0 +27.23(+1.42%)
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.