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 UNCHANGED
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 (%)
May 31, 2019 576.57 592.42 571.79 582.92 0 +6.34(+1.10%)
May 30, 2019 581.61 586.57 574.06 576.58 0 -3.63(-0.63%)
May 29, 2019 579.05 583.82 573.51 580.21 0 -2.39(-0.41%)
May 28, 2019 583.89 592.67 577.86 582.61 0 +1.56(+0.27%)
May 24, 2019 590.48 594.90 577.46 581.05 0 -18.03(-3.01%)
May 23, 2019 600.84 604.92 593.39 599.08 0 -5.72(-0.94%)
May 22, 2019 610.25 615.49 601.67 604.79 0 -6.68(-1.09%)
May 21, 2019 612.02 616.66 605.32 611.48 0 +1.33(+0.22%)
May 20, 2019 610.39 611.58 607.56 610.15 0 -0.18(-0.03%)
May 17, 2019 609.09 617.41 602.14 610.33 0 -0.40(-0.07%)
May 16, 2019 610.75 617.15 602.91 610.73 0 -0.64(-0.10%)
May 15, 2019 601.03 612.25 598.41 611.37 0 -61.31(-9.11%)
May 14, 2019 668.13 676.54 665.37 672.68 0 +5.83(+0.87%)
May 13, 2019 667.05 672.92 655.69 666.85 0 -3.49(-0.52%)
May 10, 2019 672.62 678.21 663.92 670.34 0 -3.26(-0.48%)
May 09, 2019 673.43 682.87 664.02 673.61 0 -4.80(-0.71%)
May 08, 2019 671.41 687.67 669.78 678.41 0 +6.30(+0.94%)
May 07, 2019 672.90 680.39 665.61 672.11 0 -4.82(-0.71%)
May 06, 2019 665.99 682.79 660.07 676.92 0 +4.16(+0.62%)
May 03, 2019 658.25 677.17 657.21 672.76 0 +13.73(+2.08%)
May 02, 2019 664.64 670.00 648.64 659.03 0 -7.50(-1.12%)
May 01, 2019 665.81 676.62 660.56 666.53 0 +1.60(+0.24%)
Apr 30, 2019 658.54 673.19 654.20 664.93 0 +4.33(+0.66%)
Apr 29, 2019 664.09 671.89 655.58 660.60 0 -2.82(-0.42%)
Apr 26, 2019 656.96 664.97 652.14 663.42 0 +7.26(+1.11%)
Apr 25, 2019 658.87 661.89 651.87 656.17 0 -4.06(-0.62%)
Apr 24, 2019 650.45 666.24 647.58 660.23 0 +9.53(+1.46%)
Apr 23, 2019 646.37 659.76 640.54 650.70 0 +4.54(+0.70%)
Apr 22, 2019 658.61 660.12 644.20 646.16 0 -12.56(-1.91%)
Apr 18, 2019 659.02 661.98 655.91 658.72 0 +6.37(+0.98%)
Apr 17, 2019 657.91 663.04 648.28 652.35 0 -3.83(-0.58%)
Apr 16, 2019 642.58 659.50 638.56 656.18 0 +14.21(+2.21%)
Apr 15, 2019 649.52 656.62 637.78 641.98 0 -9.00(-1.38%)
Apr 12, 2019 655.91 663.05 647.11 650.98 0 -3.12(-0.48%)
Apr 11, 2019 642.59 658.09 638.79 654.10 0 +11.28(+1.76%)
Apr 10, 2019 640.16 650.88 637.64 642.81 0 +3.07(+0.48%)
Apr 09, 2019 635.33 646.89 630.87 639.74 0 +3.59(+0.56%)
Apr 08, 2019 619.59 639.10 619.16 636.14 0 +21.72(+3.54%)
Apr 05, 2019 603.40 618.46 601.51 614.42 0 +20.91(+3.52%)
Apr 04, 2019 582.82 597.77 579.03 593.51 0 +9.75(+1.67%)
Apr 03, 2019 574.40 588.51 569.59 583.76 0 +12.65(+2.22%)
Apr 02, 2019 568.47 577.97 561.97 571.11 0 +4.20(+0.74%)
Apr 01, 2019 561.86 571.65 556.65 566.91 0 +7.70(+1.38%)
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%)
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.