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 -1.76 (-4.00%)
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 (%)
Feb 28, 2019 591.97 599.86 584.09 586.80 0 -6.66(-1.12%)
Feb 27, 2019 597.58 607.77 586.99 593.46 0 -7.27(-1.21%)
Feb 26, 2019 603.37 613.70 592.17 600.73 0 -3.21(-0.53%)
Feb 25, 2019 609.62 623.84 598.90 603.94 0 -5.40(-0.89%)
Feb 22, 2019 601.87 621.57 599.78 609.35 0 +5.44(+0.90%)
Feb 21, 2019 605.70 608.68 595.37 603.90 0 -3.26(-0.54%)
Feb 20, 2019 612.46 620.11 602.04 607.16 0 -3.52(-0.58%)
Feb 19, 2019 610.63 617.02 601.66 610.68 0 -0.50(-0.08%)
Feb 15, 2019 613.20 616.05 609.87 611.19 0 +9.17(+1.52%)
Feb 14, 2019 600.56 608.79 596.77 602.02 0 +0.96(+0.16%)
Feb 13, 2019 597.38 606.95 592.44 601.05 0 +4.78(+0.80%)
Feb 12, 2019 601.10 604.18 587.50 596.27 0 -4.18(-0.70%)
Feb 11, 2019 600.49 605.88 592.63 600.45 0 +4.00(+0.67%)
Feb 08, 2019 598.19 603.09 589.64 596.45 0 -3.67(-0.61%)
Feb 07, 2019 610.56 612.73 592.35 600.12 0 -9.67(-1.59%)
Feb 06, 2019 601.94 620.84 590.02 609.79 0 +20.38(+3.46%)
Feb 05, 2019 596.29 598.94 587.09 589.41 0 -6.48(-1.09%)
Feb 04, 2019 593.87 597.94 588.34 595.89 0 +2.10(+0.35%)
Feb 01, 2019 591.54 597.48 588.05 593.80 0 +1.48(+0.25%)
Jan 31, 2019 590.48 601.91 588.03 592.32 0 -0.74(-0.12%)
Jan 30, 2019 596.61 599.89 584.20 593.06 0 -2.61(-0.44%)
Jan 29, 2019 603.69 605.12 591.04 595.67 0 -11.15(-1.84%)
Jan 28, 2019 601.31 611.34 597.37 606.82 0 +1.57(+0.26%)
Jan 25, 2019 596.41 610.54 594.11 605.26 0 +10.98(+1.85%)
Jan 24, 2019 593.08 599.07 585.67 594.28 0 +0.01(+0.00%)
Jan 23, 2019 594.00 600.55 584.46 594.27 0 +1.10(+0.19%)
Jan 22, 2019 598.49 600.04 584.29 593.16 0 -4.12(-0.69%)
Jan 21, 2019 590.15 604.82 585.21 597.28 0 +5.69(+0.96%)
Jan 18, 2019 592.53 602.92 586.16 591.59 0 +0.27(+0.05%)
Jan 17, 2019 582.31 596.83 577.75 591.31 0 +7.03(+1.20%)
Jan 16, 2019 596.12 602.73 572.97 584.28 0 -14.37(-2.40%)
Jan 15, 2019 596.31 608.13 591.26 598.65 0 +0.41(+0.07%)
Jan 14, 2019 592.73 611.13 586.46 598.24 0 +9.53(+1.62%)
Jan 11, 2019 593.52 603.42 573.66 588.71 0 +15.53(+2.71%)
Jan 10, 2019 565.00 580.88 560.60 573.17 0 +5.31(+0.94%)
Jan 09, 2019 569.16 573.74 559.67 567.86 0 +2.26(+0.40%)
Jan 08, 2019 558.90 571.38 555.71 565.60 0 +10.60(+1.91%)
Jan 07, 2019 546.74 559.50 538.23 555.00 0 +10.16(+1.86%)
Jan 04, 2019 531.39 551.55 528.11 544.84 0 +16.73(+3.17%)
Jan 03, 2019 521.85 532.27 515.19 528.11 0 +3.11(+0.59%)
Jan 02, 2019 502.83 530.44 500.11 525.00 0 +18.87(+3.73%)
Dec 31, 2018 505.16 508.45 498.67 506.13 0 +9.98(+2.01%)
Dec 28, 2018 484.47 503.12 480.83 496.15 0 +12.88(+2.66%)
Dec 27, 2018 478.13 491.57 476.12 483.27 0 +3.27(+0.68%)
Dec 26, 2018 480.11 484.10 474.03 480.01 0 +0.22(+0.05%)
Dec 24, 2018 479.28 483.78 475.76 479.79 0 -6.46(-1.33%)
Dec 21, 2018 500.47 508.59 482.11 486.25 0 -15.75(-3.14%)
Dec 20, 2018 504.08 514.26 495.35 502.00 0 -2.40(-0.48%)
Dec 19, 2018 517.67 526.65 496.35 504.40 0 -0.57(-0.11%)
Dec 18, 2018 513.48 521.84 499.89 504.98 0 -8.79(-1.71%)
Dec 17, 2018 524.74 531.83 504.80 513.77 0 -12.44(-2.36%)
Dec 14, 2018 534.70 542.07 520.73 526.21 0 -12.07(-2.24%)
Dec 13, 2018 544.66 552.48 528.18 538.28 0 -6.75(-1.24%)
Dec 12, 2018 558.18 565.72 542.72 545.03 0 -9.67(-1.74%)
Dec 11, 2018 549.19 569.66 545.01 554.71 0 +8.11(+1.48%)
Dec 10, 2018 547.87 551.81 540.86 546.60 0 -2.25(-0.41%)
Dec 07, 2018 544.59 555.32 542.17 548.84 0 +7.63(+1.41%)
Dec 06, 2018 538.15 547.99 524.34 541.21 0 -2.27(-0.42%)
Dec 05, 2018 543.97 556.63 535.29 543.48 0 +6.17(+1.15%)
Dec 04, 2018 551.09 556.16 533.39 537.31 0 -14.26(-2.58%)
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.