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 (%)
Jul 31, 2019 521.19 525.61 513.77 516.40 0 -4.21(-0.81%)
Jul 30, 2019 518.92 526.85 516.98 520.61 0 +0.42(+0.08%)
Jul 29, 2019 528.26 532.50 516.75 520.19 0 -8.40(-1.59%)
Jul 26, 2019 526.19 532.67 523.89 528.59 0 +2.76(+0.53%)
Jul 25, 2019 532.75 535.31 522.15 525.83 0 -9.30(-1.74%)
Jul 24, 2019 531.62 540.73 527.25 535.12 0 +3.23(+0.61%)
Jul 23, 2019 536.99 538.16 525.97 531.90 0 -3.27(-0.61%)
Jul 22, 2019 542.83 546.31 532.28 535.16 0 -7.29(-1.34%)
Jul 19, 2019 541.46 548.12 535.48 542.46 0 +3.16(+0.59%)
Jul 18, 2019 546.79 547.34 535.46 539.29 0 -7.50(-1.37%)
Jul 17, 2019 541.64 554.37 530.66 546.79 0 +3.81(+0.70%)
Jul 16, 2019 558.24 563.48 538.18 542.98 0 -15.99(-2.86%)
Jul 15, 2019 563.10 567.97 554.29 558.97 0 -1.90(-0.34%)
Jul 12, 2019 574.55 581.35 558.15 560.86 0 -13.78(-2.40%)
Jul 11, 2019 582.22 585.01 570.07 574.65 0 -7.97(-1.37%)
Jul 10, 2019 583.24 585.95 577.10 582.62 0 +2.13(+0.37%)
Jul 09, 2019 582.69 588.16 578.04 580.49 0 -4.31(-0.74%)
Jul 08, 2019 582.39 590.25 580.16 584.80 0 -0.11(-0.02%)
Jul 05, 2019 587.93 590.48 581.64 584.91 0 -2.59(-0.44%)
Jul 04, 2019 590.72 594.55 584.77 587.50 0 -3.32(-0.56%)
Jul 03, 2019 584.08 595.02 582.39 590.82 0 +8.30(+1.42%)
Jul 02, 2019 581.48 592.59 576.81 582.52 0 +3.37(+0.58%)
Jul 01, 2019 576.42 582.61 572.88 579.15 0 +5.42(+0.94%)
Jun 28, 2019 571.12 581.03 567.01 573.74 0 +1.28(+0.22%)
Jun 27, 2019 568.61 582.39 565.00 572.46 0 +6.09(+1.08%)
Jun 26, 2019 583.70 594.24 554.79 566.37 0 -12.70(-2.19%)
Jun 25, 2019 585.56 587.55 574.99 579.07 0 -6.64(-1.13%)
Jun 24, 2019 587.75 589.54 582.80 585.71 0 -2.49(-0.42%)
Jun 21, 2019 584.16 592.38 577.92 588.19 0 +1.97(+0.34%)
Jun 20, 2019 589.91 594.14 582.26 586.22 0 +0.33(+0.06%)
Jun 19, 2019 583.47 595.48 580.42 585.89 0 +3.48(+0.60%)
Jun 18, 2019 593.04 597.80 578.83 582.42 0 -7.15(-1.21%)
Jun 17, 2019 593.31 598.18 585.26 589.57 0 -1.94(-0.33%)
Jun 14, 2019 596.52 600.77 588.80 591.51 0 -6.46(-1.08%)
Jun 13, 2019 598.22 607.99 590.48 597.97 0 -0.97(-0.16%)
Jun 12, 2019 596.20 612.51 593.12 598.95 0 +4.63(+0.78%)
Jun 11, 2019 589.71 597.97 586.61 594.32 0 +5.28(+0.90%)
Jun 10, 2019 590.80 597.73 584.99 589.03 0 -0.71(-0.12%)
Jun 07, 2019 588.63 593.41 581.60 589.74 0 +2.43(+0.41%)
Jun 06, 2019 577.00 593.18 575.19 587.31 0 +9.23(+1.60%)
Jun 05, 2019 586.52 590.00 574.26 578.08 0 -7.46(-1.27%)
Jun 04, 2019 580.51 589.56 572.85 585.54 0 +9.89(+1.72%)
Jun 03, 2019 581.13 589.65 572.51 575.65 0 -7.27(-1.25%)
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%)
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.