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 (%)
Mar 29, 2019 562.21 565.99 554.71 559.21 0 -0.36(-0.06%)
Mar 28, 2019 562.10 566.60 555.67 559.57 0 -3.60(-0.64%)
Mar 27, 2019 561.32 569.21 556.49 563.17 0 +3.13(+0.56%)
Mar 26, 2019 560.59 569.49 553.34 560.05 0 +1.80(+0.32%)
Mar 25, 2019 563.13 567.55 553.48 558.24 0 -7.43(-1.31%)
Mar 22, 2019 575.01 576.68 558.45 565.67 0 -11.38(-1.97%)
Mar 21, 2019 574.28 580.42 565.62 577.05 0 +1.14(+0.20%)
Mar 20, 2019 576.25 580.17 570.10 575.91 0 -0.26(-0.04%)
Mar 19, 2019 571.47 581.40 566.10 576.16 0 +7.30(+1.28%)
Mar 18, 2019 568.92 582.98 562.17 568.86 0 -0.92(-0.16%)
Mar 15, 2019 578.65 580.65 566.69 569.78 0 -8.52(-1.47%)
Mar 14, 2019 577.64 587.35 573.21 578.30 0 -0.67(-0.12%)
Mar 13, 2019 571.34 586.27 561.42 578.98 0 +6.69(+1.17%)
Mar 12, 2019 582.89 587.26 569.79 572.29 0 -8.95(-1.54%)
Mar 11, 2019 572.69 588.53 565.05 581.24 0 +6.96(+1.21%)
Mar 08, 2019 570.96 580.56 566.09 574.27 0 +1.90(+0.33%)
Mar 07, 2019 586.00 588.85 570.32 572.37 0 -12.89(-2.20%)
Mar 06, 2019 590.39 595.91 582.21 585.26 0 -5.86(-0.99%)
Mar 05, 2019 588.36 596.88 582.53 591.12 0 +3.09(+0.53%)
Mar 04, 2019 593.16 596.19 582.50 588.03 0 -3.09(-0.52%)
Mar 01, 2019 589.59 603.14 585.66 591.13 0 +4.33(+0.74%)
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%)
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.