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 (%)
Jul 29, 2016 1198 1217 1174 1202 0 +12.24(+1.03%)
Jul 28, 2016 1188 1205 1183 1190 0 +2.46(+0.21%)
Jul 27, 2016 1181 1211 1166 1188 0 +4.79(+0.41%)
Jul 26, 2016 1185 1203 1170 1183 0 +1.30(+0.11%)
Jul 25, 2016 1174 1192 1164 1181 0 +5.30(+0.45%)
Jul 22, 2016 1187 1194 1171 1176 0 -10.06(-0.85%)
Jul 21, 2016 1171 1201 1161 1186 0 +15.91(+1.36%)
Jul 20, 2016 1168 1194 1146 1170 0 +8.17(+0.70%)
Jul 19, 2016 1166 1180 1147 1162 0 -6.68(-0.57%)
Jul 18, 2016 1181 1193 1158 1169 0 -11.95(-1.01%)
Jul 15, 2016 1185 1195 1158 1181 0 +0.12(+0.01%)
Jul 14, 2016 1194 1210 1166 1181 0 -4.81(-0.41%)
Jul 13, 2016 1201 1216 1164 1185 0 -46.93(-3.81%)
Jul 12, 2016 1245 1257 1216 1232 0 -6.05(-0.49%)
Jul 11, 2016 1223 1255 1210 1238 0 +21.77(+1.79%)
Jul 08, 2016 1218 1225 1194 1217 0 +21.85(+1.83%)
Jul 07, 2016 1182 1208 1175 1195 0 +10.06(+0.85%)
Jul 06, 2016 1185 1185 1185 1185 0 +1.03(+0.09%)
Jul 05, 2016 1192 1213 1163 1184 0 -15.70(-1.31%)
Jul 04, 2016 1189 1202 1187 1199 0 +12.92(+1.09%)
Jul 01, 2016 1186 1200 1173 1186 0 +5.92(+0.50%)
Jun 30, 2016 1159 1196 1147 1181 0 +28.26(+2.45%)
Jun 29, 2016 1136 1163 1120 1152 0 +27.78(+2.47%)
Jun 28, 2016 1121 1144 1105 1124 0 +4.41(+0.39%)
Jun 27, 2016 1140 1153 1099 1120 0 -27.02(-2.36%)
Jun 24, 2016 1150 1185 1124 1147 0 -34.91(-2.95%)
Jun 23, 2016 1184 1195 1169 1182 0 +8.52(+0.73%)
Jun 22, 2016 1177 1191 1160 1174 0 -0.75(-0.06%)
Jun 21, 2016 1161 1187 1145 1174 0 +15.81(+1.36%)
Jun 20, 2016 1182 1193 1146 1158 0 -7.23(-0.62%)
Jun 17, 2016 1179 1202 1148 1166 0 -5.82(-0.50%)
Jun 16, 2016 1171 1191 1153 1171 0 -6.80(-0.58%)
Jun 15, 2016 1174 1198 1167 1178 0 +5.95(+0.51%)
Jun 14, 2016 1175 1189 1142 1172 0 +1.51(+0.13%)
Jun 13, 2016 1163 1197 1156 1171 0 +6.16(+0.53%)
Jun 10, 2016 1163 1178 1136 1165 0 -6.80(-0.58%)
Jun 09, 2016 1172 1192 1156 1171 0 -0.27(-0.02%)
Jun 08, 2016 1189 1205 1160 1172 0 -2.63(-0.22%)
Jun 07, 2016 1162 1196 1153 1174 0 +17.81(+1.54%)
Jun 06, 2016 1150 1171 1139 1157 0 +9.35(+0.82%)
Jun 03, 2016 1143 1160 1123 1147 0 +6.07(+0.53%)
Jun 02, 2016 1134 1161 1120 1141 0 +5.51(+0.49%)
Jun 01, 2016 1117 1148 1103 1136 0 +18.39(+1.65%)
May 31, 2016 1121 1136 1108 1117 0 -2.93(-0.26%)
May 30, 2016 1124 1124 1115 1120 0 +0.45(+0.04%)
May 27, 2016 1106 1132 1093 1120 0 +16.88(+1.53%)
May 26, 2016 1115 1122 1093 1103 0 -10.35(-0.93%)
May 25, 2016 1094 1126 1090 1113 0 +19.49(+1.78%)
May 24, 2016 1075 1107 1069 1094 0 +25.98(+2.43%)
May 23, 2016 1071 1079 1062 1068 0 -0.72(-0.07%)
May 20, 2016 1067 1084 1044 1068 0 +9.03(+0.85%)
May 19, 2016 1055 1070 1039 1059 0 +6.22(+0.59%)
May 18, 2016 1066 1089 1043 1053 0 -14.00(-1.31%)
May 17, 2016 1090 1101 1059 1067 0 -17.13(-1.58%)
May 16, 2016 1087 1104 1070 1084 0 +0.97(+0.09%)
May 13, 2016 1118 1126 1073 1083 0 -24.37(-2.20%)
May 12, 2016 1123 1138 1100 1108 0 -20.38(-1.81%)
May 11, 2016 1128 1141 1111 1128 0 -0.51(-0.05%)
May 10, 2016 1131 1143 1113 1129 0 +3.12(+0.28%)
May 09, 2016 1124 1142 1104 1125 0 +1.69(+0.15%)
May 06, 2016 1120 1143 1097 1124 0 +4.03(+0.36%)
May 05, 2016 1110 1140 1093 1120 0 +10.47(+0.94%)
May 04, 2016 1102 1136 1074 1109 0 +15.11(+1.38%)
May 03, 2016 1100 1121 1075 1094 0 -7.73(-0.70%)
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.