Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Broadcasting - TV Sector (CIX: MSECTOR723 )

N/A UNCHANGED
Last Price Updated: 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 30, 2020 1737 1739 1699 1708 0 -40.22(-2.30%)
Apr 29, 2020 1736 1762 1724 1748 0 +40.01(+2.34%)
Apr 28, 2020 1699 1724 1682 1708 0 +26.57(+1.58%)
Apr 27, 2020 1678 1692 1655 1682 0 +19.10(+1.15%)
Apr 24, 2020 1657 1671 1642 1663 0 +14.06(+0.85%)
Apr 23, 2020 1645 1666 1634 1649 0 +3.29(+0.20%)
Apr 22, 2020 1647 1666 1617 1645 0 -4.73(-0.29%)
Apr 21, 2020 1676 1683 1644 1650 0 -48.46(-2.85%)
Apr 20, 2020 1708 1727 1683 1699 0 -20.78(-1.21%)
Apr 17, 2020 1704 1724 1681 1719 0 +44.47(+2.66%)
Apr 16, 2020 1684 1694 1651 1675 0 -3.80(-0.23%)
Apr 15, 2020 1698 1714 1666 1679 0 -52.56(-3.04%)
Apr 14, 2020 1725 1748 1703 1731 0 +24.74(+1.45%)
Apr 13, 2020 1708 1725 1680 1706 0 -4.95(-0.29%)
Apr 09, 2020 1735 1752 1694 1711 0 -0.01(-0.00%)
Apr 08, 2020 1725 1752 1689 1711 0 -10.01(-0.58%)
Apr 07, 2020 1729 1759 1707 1721 0 +23.74(+1.40%)
Apr 06, 2020 1652 1708 1648 1698 0 +76.84(+4.74%)
Apr 03, 2020 1644 1664 1603 1621 0 -25.29(-1.54%)
Apr 02, 2020 1635 1682 1624 1646 0 +6.28(+0.38%)
Apr 01, 2020 1642 1663 1613 1640 0 -40.79(-2.43%)
Mar 31, 2020 1658 1719 1643 1681 0 +20.41(+1.23%)
Mar 30, 2020 1634 1676 1608 1660 0 +23.05(+1.41%)
Mar 27, 2020 1661 1685 1620 1637 0 -62.66(-3.69%)
Mar 26, 2020 1674 1734 1650 1700 0 +39.90(+2.40%)
Mar 25, 2020 1610 1726 1587 1660 0 +64.32(+4.03%)
Mar 24, 2020 1522 1607 1508 1596 0 +120.95(+8.20%)
Mar 23, 2020 1577 1604 1455 1475 0 -107.35(-6.79%)
Mar 20, 2020 1649 1678 1569 1582 0 -54.05(-3.30%)
Mar 19, 2020 1590 1660 1575 1636 0 +41.31(+2.59%)
Mar 18, 2020 1623 1690 1555 1595 0 -87.64(-5.21%)
Mar 17, 2020 1655 1732 1616 1682 0 +44.73(+2.73%)
Mar 16, 2020 1654 1713 1581 1638 0 -126.43(-7.17%)
Mar 13, 2020 1695 1783 1652 1764 0 +113.83(+6.90%)
Mar 12, 2020 1752 1760 1627 1650 0 -163.42(-9.01%)
Mar 11, 2020 1845 1858 1797 1814 0 -54.45(-2.91%)
Mar 10, 2020 1844 1884 1813 1868 0 +48.58(+2.67%)
Mar 09, 2020 1889 1918 1812 1820 0 -139.38(-7.11%)
Mar 06, 2020 1970 1994 1923 1959 0 -31.17(-1.57%)
Mar 05, 2020 2021 2043 1978 1990 0 -57.57(-2.81%)
Mar 04, 2020 2032 2057 2013 2048 0 +34.88(+1.73%)
Mar 03, 2020 2039 2072 2003 2013 0 -25.08(-1.23%)
Mar 02, 2020 2007 2050 1972 2038 0 +34.89(+1.74%)
Feb 28, 2020 2009 2048 1972 2003 0 -29.83(-1.47%)
Feb 27, 2020 2029 2065 2001 2033 0 -11.95(-0.58%)
Feb 26, 2020 2075 2109 2038 2045 0 -30.16(-1.45%)
Feb 25, 2020 2127 2132 2067 2075 0 -46.32(-2.18%)
Feb 24, 2020 2110 2131 2094 2121 0 -17.96(-0.84%)
Feb 21, 2020 2152 2174 2132 2139 0 -17.12(-0.79%)
Feb 20, 2020 2176 2184 2151 2156 0 -26.01(-1.19%)
Feb 19, 2020 2175 2193 2166 2182 0 +10.06(+0.46%)
Feb 18, 2020 2159 2184 2152 2172 0 +12.67(+0.59%)
Feb 14, 2020 2160 2166 2145 2160 0 +2.80(+0.13%)
Feb 13, 2020 2157 2164 2145 2157 0 -9.14(-0.42%)
Feb 12, 2020 2161 2180 2151 2166 0 +12.45(+0.58%)
Feb 11, 2020 2147 2165 2138 2154 0 +15.31(+0.72%)
Feb 10, 2020 2137 2145 2122 2138 0 -1.64(-0.08%)
Feb 07, 2020 2158 2159 2131 2140 0 -21.83(-1.01%)
Feb 06, 2020 2166 2176 2153 2162 0 +1.94(+0.09%)
Feb 05, 2020 2170 2182 2146 2160 0 +1.10(+0.05%)
Feb 04, 2020 2165 2175 2149 2159 0 +7.22(+0.34%)
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.