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 (%)
Apr 29, 2016 1084 1113 1070 1097 0 +15.84(+1.46%)
Apr 28, 2016 1077 1110 1066 1081 0 +2.60(+0.24%)
Apr 27, 2016 1063 1091 1053 1079 0 +13.87(+1.30%)
Apr 26, 2016 1054 1078 1043 1065 0 +11.40(+1.08%)
Apr 25, 2016 1047 1064 1037 1053 0 +4.94(+0.47%)
Apr 22, 2016 1048 1065 1032 1048 0 +5.46(+0.52%)
Apr 21, 2016 1032 1048 1023 1043 0 +15.55(+1.51%)
Apr 20, 2016 1035 1053 1013 1027 0 -10.28(-0.99%)
Apr 19, 2016 1043 1055 1018 1038 0 -2.20(-0.21%)
Apr 18, 2016 1036 1056 1026 1040 0 +6.00(+0.58%)
Apr 15, 2016 1042 1059 1022 1034 0 -7.95(-0.76%)
Apr 14, 2016 1046 1058 1030 1042 0 -0.62(-0.06%)
Apr 13, 2016 1047 1065 1021 1042 0 +12.56(+1.22%)
Apr 12, 2016 1021 1043 1012 1030 0 +13.02(+1.28%)
Apr 11, 2016 1004 1035 999.88 1017 0 +17.33(+1.73%)
Apr 08, 2016 1009 1025 989.40 999.58 0 -1.76(-0.18%)
Apr 07, 2016 1017 1024 990.32 1001 0 -16.84(-1.65%)
Apr 06, 2016 1022 1035 1001 1018 0 -3.47(-0.34%)
Apr 05, 2016 1015 1034 993.23 1022 0 -0.20(-0.02%)
Apr 04, 2016 1044 1070 1010 1022 0 -18.46(-1.77%)
Apr 01, 2016 1008 1052 1004 1040 0 +27.69(+2.73%)
Mar 31, 2016 1028 1038 999.07 1013 0 -11.71(-1.14%)
Mar 30, 2016 1014 1044 998.43 1024 0 +38.72(+3.93%)
Mar 29, 2016 962.00 998.31 955.48 985.61 0 +21.88(+2.27%)
Mar 28, 2016 950.85 974.67 937.39 963.74 0 +7.28(+0.76%)
Mar 24, 2016 956.45 956.45 956.45 956.45 0 -41.45(-4.15%)
Mar 23, 2016 1023 1028 990.21 997.90 0 -19.65(-1.93%)
Mar 22, 2016 1010 1041 989.68 1018 0 +9.33(+0.93%)
Mar 21, 2016 1020 1032 994.22 1008 0 -4.45(-0.44%)
Mar 18, 2016 1017 1036 996.10 1013 0 +3.46(+0.34%)
Mar 17, 2016 1005 1033 988.02 1009 0 -4.54(-0.45%)
Mar 16, 2016 987.55 1023 980.46 1014 0 +28.47(+2.89%)
Mar 15, 2016 979.47 1006 956.66 985.28 0 +5.96(+0.61%)
Mar 14, 2016 977.81 992.53 956.88 979.32 0 +5.46(+0.56%)
Mar 11, 2016 956.91 986.74 944.53 973.86 0 +5.83(+0.60%)
Mar 10, 2016 969.53 999.23 951.82 968.03 0 +8.82(+0.92%)
Mar 09, 2016 945.06 973.35 938.20 959.21 0 +17.00(+1.80%)
Mar 08, 2016 954.55 972.53 934.96 942.20 0 -6.64(-0.70%)
Mar 07, 2016 950.22 973.90 934.89 948.85 0 -1.17(-0.12%)
Mar 04, 2016 947.60 960.13 937.00 950.01 0 +4.80(+0.51%)
Mar 03, 2016 948.45 959.56 932.85 945.22 0 +0.22(+0.02%)
Mar 02, 2016 945.12 959.67 932.28 945.00 0 -2.15(-0.23%)
Mar 01, 2016 947.89 963.21 927.39 947.15 0 +10.30(+1.10%)
Feb 29, 2016 922.34 951.47 907.73 936.85 0 +15.55(+1.69%)
Feb 26, 2016 902.71 935.01 882.73 921.30 0 +21.08(+2.34%)
Feb 25, 2016 911.14 916.61 873.26 900.22 0 -8.52(-0.94%)
Feb 24, 2016 897.21 922.09 882.35 908.74 0 +5.41(+0.60%)
Feb 23, 2016 916.81 928.33 898.47 903.33 0 -12.87(-1.40%)
Feb 22, 2016 919.91 928.94 898.26 916.20 0 +19.39(+2.16%)
Feb 19, 2016 889.28 914.49 876.55 896.81 0 +4.62(+0.52%)
Feb 18, 2016 892.72 905.42 875.28 892.18 0 +1.29(+0.14%)
Feb 17, 2016 876.27 902.91 869.84 890.89 0 +16.39(+1.87%)
Feb 16, 2016 867.92 883.24 853.67 874.50 0 +20.32(+2.38%)
Feb 12, 2016 854.19 854.19 854.19 854.19 0 +35.64(+4.35%)
Feb 11, 2016 796.06 833.94 775.20 818.55 0 +11.11(+1.38%)
Feb 10, 2016 810.86 823.37 799.57 807.44 0 -2.15(-0.27%)
Feb 09, 2016 809.82 820.66 792.35 809.59 0 -1.46(-0.18%)
Feb 08, 2016 829.18 836.91 797.42 811.04 0 -12.60(-1.53%)
Feb 05, 2016 848.81 857.38 819.57 823.64 0 -25.65(-3.02%)
Feb 04, 2016 848.61 863.95 835.95 849.29 0 +2.60(+0.31%)
Feb 03, 2016 865.58 872.87 833.26 846.69 0 -16.02(-1.86%)
Feb 02, 2016 881.83 891.55 855.12 862.71 0 -23.84(-2.69%)
Feb 01, 2016 877.55 903.56 858.47 886.55 0 +7.86(+0.89%)
Jan 29, 2016 861.91 891.50 850.24 878.69 0 +19.50(+2.27%)
Jan 28, 2016 855.98 874.47 836.73 859.18 0 +11.35(+1.34%)
Jan 27, 2016 836.06 876.69 824.35 847.84 0 +12.40(+1.48%)
Jan 26, 2016 857.04 868.00 826.33 835.44 0 -15.71(-1.85%)
Jan 25, 2016 891.21 896.90 846.99 851.14 0 -36.60(-4.12%)
Jan 22, 2016 885.75 907.12 865.67 887.74 0 +6.96(+0.79%)
Jan 21, 2016 874.10 908.26 858.91 880.78 0 +7.53(+0.86%)
Jan 20, 2016 873.46 894.43 832.61 873.25 0 -24.46(-2.72%)
Jan 19, 2016 905.31 933.53 889.10 897.70 0 -17.20(-1.88%)
Jan 18, 2016 937.62 946.52 911.34 914.90 0 -14.25(-1.53%)
Jan 15, 2016 915.66 951.09 894.29 929.15 0 -3.55(-0.38%)
Jan 14, 2016 909.74 968.63 886.46 932.71 0 +29.83(+3.30%)
Jan 13, 2016 975.72 1009 881.06 902.88 0 -57.65(-6.00%)
Jan 12, 2016 972.04 1008 937.43 960.53 0 -10.29(-1.06%)
Jan 11, 2016 926.45 993.91 913.45 970.82 0 +47.62(+5.16%)
Jan 08, 2016 932.94 945.05 908.56 923.21 0 -7.79(-0.84%)
Jan 07, 2016 941.11 952.95 916.17 931.00 0 -17.29(-1.82%)
Jan 06, 2016 945.58 965.13 922.51 948.29 0 -2.44(-0.26%)
Jan 05, 2016 969.66 973.91 940.65 950.73 0 -15.50(-1.60%)
Jan 04, 2016 950.73 981.01 931.29 966.23 0 +5.85(+0.61%)
Dec 31, 2015 960.37 960.37 960.37 960.37 0 -9.11(-0.94%)
Dec 30, 2015 960.37 981.58 952.87 969.48 0 +6.28(+0.65%)
Dec 29, 2015 969.15 975.25 948.79 963.20 0 +4.61(+0.48%)
Dec 28, 2015 963.31 972.79 954.29 958.59 0 -4.54(-0.47%)
Dec 24, 2015 963.13 963.13 963.13 963.13 0 +12.17(+1.28%)
Dec 23, 2015 947.29 968.55 935.79 950.97 0 +6.43(+0.68%)
Dec 22, 2015 941.10 956.53 919.44 944.53 0 +3.71(+0.39%)
Dec 21, 2015 949.04 957.92 923.60 940.82 0 -4.47(-0.47%)
Dec 18, 2015 946.93 956.76 906.74 945.29 0 +18.80(+2.03%)
Dec 17, 2015 929.55 969.20 905.08 926.49 0 -5.08(-0.55%)
Dec 16, 2015 920.53 946.04 908.21 931.57 0 +18.52(+2.03%)
Dec 15, 2015 893.19 930.40 882.76 913.05 0 +18.18(+2.03%)
Dec 14, 2015 917.20 932.95 877.08 894.86 0 -24.47(-2.66%)
Dec 11, 2015 938.26 953.36 902.41 919.33 0 -43.90(-4.56%)
Dec 10, 2015 960.94 980.38 942.14 963.23 0 +5.82(+0.61%)
Dec 09, 2015 961.44 987.39 946.12 957.41 0 -3.93(-0.41%)
Dec 08, 2015 972.82 983.76 953.70 961.34 0 -17.29(-1.77%)
Dec 07, 2015 982.36 1004 965.27 978.63 0 -8.56(-0.87%)
Dec 04, 2015 964.55 992.65 960.44 987.19 0 +21.99(+2.28%)
Dec 03, 2015 991.03 1001 954.67 965.20 0 -27.32(-2.75%)
Dec 02, 2015 997.05 1012 984.32 992.52 0 -3.27(-0.33%)
Dec 01, 2015 1001 1023 974.94 995.79 0 +2.94(+0.30%)
Nov 30, 2015 979.57 1012 959.38 992.85 0 +26.20(+2.71%)
Nov 27, 2015 955.16 973.00 936.42 966.65 0 +17.64(+1.86%)
Nov 26, 2015 940.99 954.79 938.32 949.00 0 +9.80(+1.04%)
Nov 25, 2015 929.62 954.27 916.37 939.21 0 +13.45(+1.45%)
Nov 24, 2015 932.59 945.01 908.08 925.75 0 -2.92(-0.31%)
Nov 23, 2015 928.96 933.22 913.05 928.67 0 -33.84(-3.52%)
Nov 20, 2015 1004 1015 948.87 962.50 0 -17.26(-1.76%)
Nov 19, 2015 994.49 1004 970.03 979.77 0 -16.65(-1.67%)
Nov 18, 2015 979.95 1009 965.83 996.42 0 +19.88(+2.04%)
Nov 17, 2015 996.83 1007 961.24 976.53 0 -21.90(-2.19%)
Nov 16, 2015 1001 1021 983.46 998.43 0 +2.79(+0.28%)
Nov 13, 2015 1013 1032 983.42 995.64 0 -20.27(-1.99%)
Nov 12, 2015 1029 1039 1008 1016 0 -20.04(-1.93%)
Nov 11, 2015 1043 1051 1023 1036 0 -10.09(-0.96%)
Nov 10, 2015 1049 1063 1032 1046 0 -1.49(-0.14%)
Nov 09, 2015 1064 1074 1033 1048 0 -4.94(-0.47%)
Nov 06, 2015 1078 1086 1024 1052 0 -13.97(-1.31%)
Nov 05, 2015 1068 1084 1048 1066 0 -14.69(-1.36%)
Nov 04, 2015 1097 1111 1062 1081 0 -14.13(-1.29%)
Nov 03, 2015 1101 1114 1075 1095 0 -1.98(-0.18%)
Nov 02, 2015 1097 1113 1079 1097 0 +3.15(+0.29%)
Oct 30, 2015 1108 1119 1081 1094 0 -9.51(-0.86%)
Oct 29, 2015 1097 1124 1085 1104 0 +2.06(+0.19%)
Oct 28, 2015 1087 1119 1077 1102 0 +4.13(+0.38%)
Oct 27, 2015 1124 1135 1087 1097 0 -25.67(-2.29%)
Oct 26, 2015 1144 1153 1111 1123 0 -20.03(-1.75%)
Oct 23, 2015 1128 1154 1107 1143 0 +16.82(+1.49%)
Oct 22, 2015 1134 1155 1112 1126 0 +8.04(+0.72%)
Oct 21, 2015 1145 1150 1110 1118 0 -18.31(-1.61%)
Oct 20, 2015 1169 1178 1120 1137 0 -35.43(-3.02%)
Oct 19, 2015 1174 1197 1160 1172 0 -7.03(-0.60%)
Oct 16, 2015 1196 1209 1168 1179 0 -15.58(-1.30%)
Oct 15, 2015 1190 1212 1170 1195 0 +10.39(+0.88%)
Oct 14, 2015 1182 1206 1172 1184 0 -3.91(-0.33%)
Oct 13, 2015 1188 1210 1174 1188 0 -1.12(-0.09%)
Oct 12, 2015 1186 1203 1175 1189 0 +3.21(+0.27%)
Oct 09, 2015 1192 1203 1177 1186 0 -2.96(-0.25%)
Oct 08, 2015 1186 1205 1168 1189 0 +4.08(+0.34%)
Oct 07, 2015 1194 1214 1170 1185 0 -2.38(-0.20%)
Oct 06, 2015 1197 1211 1173 1187 0 -7.89(-0.66%)
Oct 05, 2015 1162 1207 1160 1195 0 +32.88(+2.83%)
Oct 02, 2015 1141 1174 1120 1162 0 +16.17(+1.41%)
Oct 01, 2015 1164 1185 1135 1146 0 -12.79(-1.10%)
Sep 30, 2015 1161 1187 1138 1159 0 +17.28(+1.51%)
Sep 29, 2015 1137 1166 1117 1142 0 +9.45(+0.83%)
Sep 28, 2015 1149 1162 1122 1132 0 -16.13(-1.40%)
Sep 25, 2015 1165 1184 1136 1148 0 -12.31(-1.06%)
Sep 24, 2015 1189 1198 1143 1161 0 -37.58(-3.14%)
Sep 23, 2015 1218 1236 1191 1198 0 -18.82(-1.55%)
Sep 22, 2015 1236 1251 1204 1217 0 -23.63(-1.90%)
Sep 21, 2015 1224 1253 1204 1241 0 +27.27(+2.25%)
Sep 18, 2015 1224 1252 1187 1213 0 -16.27(-1.32%)
Sep 17, 2015 1232 1267 1208 1230 0 +2.49(+0.20%)
Sep 16, 2015 1216 1243 1194 1227 0 +19.87(+1.65%)
Sep 15, 2015 1210 1230 1185 1207 0 +2.58(+0.21%)
Sep 14, 2015 1232 1265 1188 1205 0 -26.06(-2.12%)
Sep 11, 2015 1231 1259 1212 1231 0 -12.21(-0.98%)
Sep 10, 2015 1247 1275 1225 1243 0 -5.71(-0.46%)
Sep 09, 2015 1256 1277 1237 1249 0 +4.30(+0.35%)
Sep 08, 2015 1258 1279 1234 1244 0 +3.00(+0.24%)
Sep 04, 2015 1241 1241 1241 1241 0 -14.18(-1.13%)
Sep 03, 2015 1268 1278 1233 1256 0 -8.77(-0.69%)
Sep 02, 2015 1280 1292 1246 1264 0 +4.75(+0.38%)
Sep 01, 2015 1290 1312 1231 1260 0 -43.53(-3.34%)
Aug 31, 2015 1247 1319 1232 1303 0 +57.76(+4.64%)
Aug 28, 2015 1230 1269 1206 1245 0 +18.78(+1.53%)
Aug 27, 2015 1219 1254 1200 1227 0 +11.77(+0.97%)
Aug 26, 2015 1203 1228 1170 1215 0 +23.86(+2.00%)
Aug 25, 2015 1200 1216 1165 1191 0 +11.61(+0.98%)
Aug 24, 2015 1179 1218 1134 1179 0 -30.22(-2.50%)
Aug 21, 2015 1181 1220 1162 1210 0 +16.58(+1.39%)
Aug 20, 2015 1225 1229 1183 1193 0 -37.79(-3.07%)
Aug 19, 2015 1230 1250 1211 1231 0 -0.39(-0.03%)
Aug 18, 2015 1223 1251 1210 1231 0 +9.64(+0.79%)
Aug 17, 2015 1223 1239 1200 1222 0 -2.68(-0.22%)
Aug 14, 2015 1205 1236 1197 1224 0 +20.97(+1.74%)
Aug 13, 2015 1228 1242 1192 1203 0 -34.27(-2.77%)
Aug 12, 2015 1230 1258 1213 1238 0 -7.55(-0.61%)
Aug 11, 2015 1258 1271 1232 1245 0 -19.77(-1.56%)
Aug 10, 2015 1253 1288 1245 1265 0 +16.23(+1.30%)
Aug 07, 2015 1261 1285 1234 1249 0 -15.40(-1.22%)
Aug 06, 2015 1275 1310 1243 1264 0 -21.21(-1.65%)
Aug 05, 2015 1300 1314 1274 1285 0 -15.62(-1.20%)
Aug 04, 2015 1307 1331 1286 1301 0 -14.77(-1.12%)
Aug 03, 2015 1315 1327 1300 1316 0 -0.33(-0.03%)
Jul 31, 2015 1296 1333 1288 1316 0 +21.42(+1.65%)
Jul 30, 2015 1285 1314 1262 1295 0 +1.38(+0.11%)
Jul 29, 2015 1267 1305 1253 1293 0 +22.00(+1.73%)
Jul 28, 2015 1276 1291 1248 1271 0 +0.63(+0.05%)
Jul 27, 2015 1276 1297 1255 1270 0 -22.69(-1.75%)
Jul 24, 2015 1318 1329 1283 1293 0 -22.88(-1.74%)
Jul 23, 2015 1330 1352 1299 1316 0 -15.05(-1.13%)
Jul 22, 2015 1334 1356 1318 1331 0 -8.28(-0.62%)
Jul 21, 2015 1335 1360 1323 1339 0 +4.57(+0.34%)
Jul 20, 2015 1362 1366 1304 1335 0 -25.52(-1.88%)
Jul 17, 2015 1365 1379 1343 1360 0 -8.60(-0.63%)
Jul 16, 2015 1384 1425 1340 1369 0 -17.28(-1.25%)
Jul 15, 2015 1429 1458 1362 1386 0 -77.56(-5.30%)
Jul 14, 2015 1470 1494 1444 1464 0 -7.75(-0.53%)
Jul 13, 2015 1500 1515 1449 1472 0 -27.34(-1.82%)
Jul 10, 2015 1484 1517 1472 1499 0 +31.53(+2.15%)
Jul 09, 2015 1484 1507 1459 1467 0 +0.53(+0.04%)
Jul 08, 2015 1505 1516 1458 1467 0 -48.38(-3.19%)
Jul 07, 2015 1531 1537 1487 1515 0 -12.18(-0.80%)
Jul 06, 2015 1506 1552 1489 1527 0 +16.16(+1.07%)
Jul 03, 2015 1509 1518 1509 1511 0 +0.89(+0.06%)
Jul 02, 2015 1515 1542 1492 1510 0 +6.74(+0.45%)
Jul 01, 2015 1499 1523 1483 1504 0 +6.59(+0.44%)
Jun 30, 2015 1521 1529 1476 1497 0 -6.19(-0.41%)
Jun 29, 2015 1537 1558 1496 1503 0 -53.59(-3.44%)
Jun 26, 2015 1548 1577 1520 1557 0 +10.83(+0.70%)
Jun 25, 2015 1545 1566 1514 1546 0 +12.14(+0.79%)
Jun 24, 2015 1525 1553 1500 1534 0 +4.52(+0.30%)
Jun 23, 2015 1522 1539 1510 1529 0 +4.23(+0.28%)
Jun 22, 2015 1552 1564 1510 1525 0 -23.74(-1.53%)
Jun 19, 2015 1561 1591 1515 1549 0 -14.14(-0.90%)
Jun 18, 2015 1538 1580 1528 1563 0 +29.03(+1.89%)
Jun 17, 2015 1528 1553 1515 1534 0 +11.93(+0.78%)
Jun 16, 2015 1525 1551 1509 1522 0 +1.13(+0.07%)
Jun 15, 2015 1528 1552 1506 1521 0 -19.29(-1.25%)
Jun 12, 2015 1543 1562 1526 1540 0 -8.88(-0.57%)
Jun 11, 2015 1552 1567 1528 1549 0 -11.13(-0.71%)
Jun 10, 2015 1532 1574 1522 1560 0 +32.86(+2.15%)
Jun 09, 2015 1535 1547 1506 1527 0 -4.68(-0.31%)
Jun 08, 2015 1573 1583 1516 1532 0 -38.36(-2.44%)
Jun 05, 2015 1553 1584 1537 1570 0 +18.27(+1.18%)
Jun 04, 2015 1580 1595 1541 1552 0 -42.02(-2.64%)
Jun 03, 2015 1600 1614 1579 1594 0 +3.62(+0.23%)
Jun 02, 2015 1597 1613 1575 1590 0 -9.59(-0.60%)
Jun 01, 2015 1599 1622 1563 1600 0 +20.20(+1.28%)
May 29, 2015 1584 1606 1559 1580 0 -5.08(-0.32%)
May 28, 2015 1595 1612 1565 1585 0 -13.48(-0.84%)
May 27, 2015 1583 1608 1571 1598 0 +13.18(+0.83%)
May 26, 2015 1600 1617 1556 1585 0 -19.86(-1.24%)
May 25, 2015 1609 1610 1604 1605 0 -6.68(-0.41%)
May 22, 2015 1622 1628 1601 1612 0 -6.38(-0.39%)
May 21, 2015 1622 1638 1607 1618 0 -5.48(-0.34%)
May 20, 2015 1632 1646 1603 1624 0 -3.66(-0.22%)
May 19, 2015 1619 1648 1594 1627 0 +6.36(+0.39%)
May 18, 2015 1602 1627 1589 1621 0 +23.39(+1.46%)
May 15, 2015 1602 1621 1581 1598 0 -8.94(-0.56%)
May 14, 2015 1603 1633 1589 1606 0 +10.38(+0.65%)
May 13, 2015 1610 1629 1574 1596 0 -10.49(-0.65%)
May 12, 2015 1600 1621 1561 1607 0 -6.08(-0.38%)
May 11, 2015 1595 1638 1568 1613 0 +27.75(+1.75%)
May 08, 2015 1582 1605 1561 1585 0 +12.69(+0.81%)
May 07, 2015 1571 1593 1547 1572 0 -1.07(-0.07%)
May 06, 2015 1576 1606 1548 1573 0 -3.80(-0.24%)
May 05, 2015 1593 1610 1552 1577 0 -24.72(-1.54%)
May 04, 2015 1611 1625 1571 1602 0 -4.69(-0.29%)
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.