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 (%)
Aug 31, 2009 1336 1361 1299 1329 0 -32.21(-2.37%)
Aug 28, 2009 1377 1397 1341 1361 0 +3.51(+0.26%)
Aug 27, 2009 1351 1384 1311 1357 0 +28.32(+2.13%)
Aug 26, 2009 1324 1399 1288 1329 0 -46.28(-3.37%)
Aug 25, 2009 1353 1430 1320 1375 0 -13.66(-0.98%)
Aug 24, 2009 1415 1464 1337 1389 0 +26.32(+1.93%)
Aug 21, 2009 1406 1460 1330 1363 0 +34.98(+2.63%)
Aug 20, 2009 1216 1358 1245 1328 0 +104.74(+8.56%)
Aug 19, 2009 1182 1263 1155 1223 0 +28.94(+2.42%)
Aug 18, 2009 1123 1206 1151 1194 0 +37.52(+3.24%)
Aug 17, 2009 1159 1179 1122 1156 0 -31.75(-2.67%)
Aug 14, 2009 1163 1213 1140 1188 0 +29.43(+2.54%)
Aug 13, 2009 1135 1186 1111 1159 0 +34.08(+3.03%)
Aug 12, 2009 1104 1148 1094 1125 0 +23.56(+2.14%)
Aug 11, 2009 1142 1158 1086 1101 0 -39.74(-3.48%)
Aug 10, 2009 1082 1156 1069 1141 0 +51.38(+4.72%)
Aug 07, 2009 1126 1151 1059 1090 0 -36.75(-3.26%)
Aug 06, 2009 1079 1157 1030 1126 0 -12.92(-1.13%)
Aug 05, 2009 1153 1217 1094 1139 0 +29.73(+2.68%)
Aug 04, 2009 996.99 1129 1028 1109 0 +77.58(+7.52%)
Aug 03, 2009 1012 1047 999.20 1032 0 +39.49(+3.98%)
Jul 31, 2009 932.81 1002 930.46 992.39 0 +57.38(+6.14%)
Jul 30, 2009 930.81 951.16 920.83 935.01 0 +4.82(+0.52%)
Jul 29, 2009 939.44 949.26 911.47 930.18 0 -12.11(-1.29%)
Jul 28, 2009 908.24 954.23 913.04 942.29 0 +10.76(+1.15%)
Jul 27, 2009 930.13 943.20 904.50 931.53 0 +5.40(+0.58%)
Jul 24, 2009 935.75 942.97 910.94 926.13 0 -10.95(-1.17%)
Jul 23, 2009 910.68 950.81 900.17 937.09 0 +33.45(+3.70%)
Jul 22, 2009 842.21 915.96 876.89 903.64 0 +33.63(+3.87%)
Jul 21, 2009 899.31 934.67 863.73 870.01 0 -6.00(-0.69%)
Jun 26, 2009 984.68 1018 794.76 876.01 0 -111.26(-11.27%)
Jun 25, 2009 961.12 1024 904.52 987.27 0 -42.92(-4.17%)
Jun 24, 2009 902.99 1062 995.59 1030 0 +22.58(+2.24%)
Jun 23, 2009 903.38 1025 980.76 1008 0 +17.99(+1.82%)
Jun 22, 2009 1028 1044 986.56 989.62 0 -6.98(-0.70%)
Jun 19, 2009 1005 1025 978.39 996.60 0 +8.64(+0.87%)
Jun 18, 2009 1093 1108 980.11 987.96 0 -64.72(-6.15%)
Jun 17, 2009 978.75 1068 949.99 1053 0 +90.21(+9.37%)
Jun 16, 2009 988.35 998.57 952.67 962.47 0 -15.34(-1.57%)
Jun 15, 2009 984.68 1002 949.04 977.82 0 -16.68(-1.68%)
Jun 12, 2009 986.24 1002 973.37 994.50 0 +6.49(+0.66%)
Jun 11, 2009 985.56 1007 961.44 988.01 0 +0.66(+0.07%)
Jun 10, 2009 1002 1013 977.27 987.34 0 -14.30(-1.43%)
Jun 09, 2009 991.84 1012 979.00 1002 0 +6.17(+0.62%)
Jun 08, 2009 976.78 1008 964.43 995.47 0 +14.61(+1.49%)
Jun 05, 2009 989.61 1003 958.47 980.86 0 -7.72(-0.78%)
Jun 04, 2009 963.13 994.75 950.12 988.57 0 +27.11(+2.82%)
Jun 03, 2009 987.79 994.37 940.55 961.46 0 -37.61(-3.76%)
Jun 02, 2009 1007 1020 978.39 999.07 0 -15.57(-1.53%)
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.