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

Broadcasting - Radio Sector (CIX: MSECTOR724 )

41.81 UNCHANGED
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, 2017 1136 1144 1125 1138 0 +5.27(+0.47%)
Aug 30, 2017 1119 1138 1111 1132 0 +11.54(+1.03%)
Aug 29, 2017 1121 1127 1113 1121 0 -0.86(-0.08%)
Aug 28, 2017 1130 1136 1119 1122 0 -9.78(-0.86%)
Aug 25, 2017 1131 1137 1117 1132 0 +5.74(+0.51%)
Aug 24, 2017 1127 1131 1116 1126 0 +1.84(+0.16%)
Aug 23, 2017 1126 1139 1118 1124 0 -6.17(-0.55%)
Aug 22, 2017 1128 1143 1122 1130 0 +3.75(+0.33%)
Aug 21, 2017 1122 1136 1113 1126 0 +6.13(+0.55%)
Aug 18, 2017 1126 1131 1113 1120 0 -10.43(-0.92%)
Aug 17, 2017 1139 1148 1130 1131 0 -9.98(-0.87%)
Aug 16, 2017 1145 1151 1134 1141 0 -3.59(-0.31%)
Aug 15, 2017 1144 1153 1132 1144 0 -2.61(-0.23%)
Aug 14, 2017 1147 1155 1136 1147 0 +4.45(+0.39%)
Aug 11, 2017 1135 1148 1119 1142 0 -5.50(-0.48%)
Aug 10, 2017 1148 1163 1140 1148 0 -5.75(-0.50%)
Aug 09, 2017 1156 1161 1142 1154 0 -1.64(-0.14%)
Aug 08, 2017 1148 1164 1140 1155 0 +10.40(+0.91%)
Aug 07, 2017 1142 1154 1134 1145 0 -0.91(-0.08%)
Aug 04, 2017 1146 1154 1137 1146 0 +1.57(+0.14%)
Aug 03, 2017 1152 1159 1135 1144 0 -5.52(-0.48%)
Aug 02, 2017 1150 1159 1139 1150 0 -4.39(-0.38%)
Aug 01, 2017 1146 1157 1137 1154 0 +11.22(+0.98%)
Jul 31, 2017 1155 1159 1135 1143 0 -3.38(-0.29%)
Jul 28, 2017 1157 1171 1135 1146 0 -5.17(-0.45%)
Jul 27, 2017 1147 1168 1137 1151 0 +1.55(+0.13%)
Jul 26, 2017 1157 1163 1143 1150 0 +1.32(+0.11%)
Jul 25, 2017 1138 1163 1133 1149 0 +14.55(+1.28%)
Jul 24, 2017 1149 1154 1131 1134 0 -12.17(-1.06%)
Jul 21, 2017 1154 1159 1142 1146 0 -3.93(-0.34%)
Jul 20, 2017 1151 1162 1143 1150 0 -2.43(-0.21%)
Jul 19, 2017 1152 1162 1146 1153 0 +2.66(+0.23%)
Jul 18, 2017 1153 1159 1142 1150 0 -3.32(-0.29%)
Jul 17, 2017 1150 1158 1141 1153 0 +6.63(+0.58%)
Jul 14, 2017 1134 1157 1128 1147 0 +8.89(+0.78%)
Jul 13, 2017 1146 1152 1127 1138 0 -6.50(-0.57%)
Jul 12, 2017 1150 1158 1137 1144 0 +1.78(+0.16%)
Jul 11, 2017 1150 1152 1129 1142 0 -3.96(-0.35%)
Jul 10, 2017 1157 1161 1138 1146 0 -6.03(-0.52%)
Jul 07, 2017 1147 1160 1138 1152 0 +8.69(+0.76%)
Jul 06, 2017 1143 1155 1132 1144 0 -4.09(-0.36%)
Jul 05, 2017 1154 1161 1136 1148 0 -3.49(-0.30%)
Jul 04, 2017 1156 1165 1147 1151 0 +0.95(+0.08%)
Jul 03, 2017 1158 1164 1146 1150 0 -8.07(-0.70%)
Jun 30, 2017 1163 1169 1152 1158 0 -5.99(-0.51%)
Jun 29, 2017 1183 1189 1150 1164 0 -23.11(-1.95%)
Jun 28, 2017 1186 1204 1170 1188 0 +13.37(+1.14%)
Jun 27, 2017 1160 1184 1141 1174 0 +22.46(+1.95%)
Jun 26, 2017 1140 1160 1131 1152 0 +16.17(+1.42%)
Jun 23, 2017 1125 1142 1112 1136 0 +11.81(+1.05%)
Jun 22, 2017 1128 1139 1120 1124 0 -3.48(-0.31%)
Jun 21, 2017 1134 1145 1112 1127 0 -3.97(-0.35%)
Jun 20, 2017 1142 1149 1121 1131 0 -9.26(-0.81%)
Jun 19, 2017 1135 1148 1127 1140 0 +7.45(+0.66%)
Jun 16, 2017 1125 1142 1119 1133 0 +2.24(+0.20%)
Jun 15, 2017 1133 1143 1126 1131 0 -7.14(-0.63%)
Jun 14, 2017 1152 1155 1131 1138 0 -10.52(-0.92%)
Jun 13, 2017 1147 1161 1140 1148 0 +2.60(+0.23%)
Jun 12, 2017 1156 1173 1143 1146 0 -6.53(-0.57%)
Jun 09, 2017 1144 1167 1139 1152 0 +9.19(+0.80%)
Jun 08, 2017 1146 1154 1134 1143 0 -3.59(-0.31%)
Jun 07, 2017 1162 1170 1138 1147 0 -19.03(-1.63%)
Jun 06, 2017 1166 1180 1148 1166 0 -3.03(-0.26%)
Jun 05, 2017 1172 1180 1147 1169 0 -5.93(-0.50%)
Jun 02, 2017 1173 1194 1162 1175 0 +4.22(+0.36%)
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.