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 (%)
Sep 28, 2012 4208 4280 4183 4263 0 +355.99(+9.11%)
Sep 27, 2012 3765 3927 3803 3907 0 +113.10(+2.98%)
Sep 26, 2012 3721 3832 3718 3794 0 +23.63(+0.63%)
Sep 25, 2012 3812 3846 3758 3770 0 -36.86(-0.97%)
Sep 24, 2012 3788 3854 3788 3807 0 -33.72(-0.88%)
Sep 21, 2012 3833 3909 3821 3841 0 -42.74(-1.10%)
Sep 20, 2012 3723 3918 3715 3883 0 +89.56(+2.36%)
Sep 19, 2012 3716 3810 3686 3794 0 +66.65(+1.79%)
Sep 18, 2012 3600 3738 3590 3727 0 +56.78(+1.55%)
Sep 17, 2012 3732 3747 3651 3670 0 -97.24(-2.58%)
Sep 14, 2012 3792 3837 3721 3768 0 -7.18(-0.19%)
Sep 13, 2012 3693 3807 3658 3775 0 +58.08(+1.56%)
Sep 12, 2012 3826 3833 3676 3717 0 -109.86(-2.87%)
Sep 11, 2012 3812 3842 3771 3827 0 -7.36(-0.19%)
Sep 10, 2012 3790 3868 3817 3834 0 -25.76(-0.67%)
Sep 07, 2012 3874 3901 3821 3860 0 -12.60(-0.33%)
Sep 06, 2012 3802 3903 3830 3872 0 +46.64(+1.22%)
Sep 05, 2012 3858 3878 3789 3826 0 -28.85(-0.75%)
Sep 04, 2012 3799 3881 3805 3855 0 +3.63(+0.09%)
Aug 31, 2012 3851 3851 3851 0 +5.01(+0.13%)
Aug 30, 2012 3791 3854 3808 3846 0 -3.70(-0.10%)
Aug 29, 2012 3774 3868 3804 3850 0 +1.65(+0.04%)
Aug 27, 2012 3812 3880 3791 3848 0 +3.10(+0.08%)
Aug 24, 2012 3731 3870 3758 3845 0 +36.50(+0.96%)
Aug 23, 2012 3815 3866 3781 3808 0 -76.81(-1.98%)
Aug 22, 2012 3852 3922 3868 3885 0 -24.50(-0.63%)
Aug 21, 2012 3889 3971 3881 3910 0 +23.26(+0.60%)
Aug 20, 2012 3878 3988 3871 3886 0 +8.81(+0.23%)
Aug 17, 2012 3870 3937 3852 3878 0 -29.22(-0.75%)
Aug 16, 2012 3800 3928 3794 3907 0 +61.97(+1.61%)
Aug 15, 2012 3805 3875 3751 3845 0 +29.95(+0.79%)
Aug 14, 2012 3766 3847 3740 3815 0 +8.38(+0.22%)
Aug 13, 2012 3740 3828 3763 3807 0 +31.92(+0.85%)
Aug 11, 2012 3665 3800 3638 3775 0 +0.00(+0.00%)
Aug 10, 2012 3665 3800 3638 3775 0 +95.02(+2.58%)
Aug 09, 2012 3740 3804 3591 3680 0 -87.15(-2.31%)
Aug 08, 2012 3488 3818 3527 3767 0 +207.45(+5.83%)
Aug 07, 2012 3452 3618 3455 3559 0 +124.77(+3.63%)
Aug 06, 2012 2817 3477 3393 3435 0 +47.77(+1.41%)
Aug 03, 2012 3293 3410 3324 3387 0 +77.48(+2.34%)
Aug 02, 2012 3299 3376 3289 3309 0 -46.92(-1.40%)
Aug 01, 2012 3363 3414 3281 3356 0 -26.71(-0.79%)
Jul 31, 2012 3377 3448 3357 3383 0 -44.77(-1.31%)
Jul 30, 2012 3414 3450 3373 3428 0 +35.49(+1.05%)
Jul 27, 2012 3301 3412 3315 3392 0 +62.81(+1.89%)
Jul 26, 2012 3336 3364 3292 3329 0 +31.63(+0.96%)
Jul 25, 2012 3221 3348 3246 3298 0 +41.79(+1.28%)
Jul 24, 2012 3253 3319 3240 3256 0 -54.46(-1.65%)
Jul 23, 2012 3249 3343 3269 3310 0 -27.40(-0.82%)
Jul 20, 2012 3315 3389 3315 3338 0 -20.92(-0.62%)
Jul 19, 2012 3371 3432 3338 3359 0 -1.91(-0.06%)
Jul 18, 2012 3278 3393 3306 3361 0 +31.09(+0.93%)
Jul 17, 2012 3269 3354 3243 3330 0 +27.07(+0.82%)
Jul 16, 2012 3232 3330 3264 3303 0 +10.21(+0.31%)
Jul 14, 2012 3248 3364 3226 3292 0 +0.00(+0.00%)
Jul 13, 2012 3248 3364 3226 3292 0 -1.24(-0.04%)
Jul 12, 2012 3234 3326 3188 3294 0 +10.52(+0.32%)
Jul 11, 2012 3286 3338 3257 3283 0 -7.83(-0.24%)
Jul 10, 2012 3340 3355 3254 3291 0 -38.25(-1.15%)
Jul 09, 2012 3322 3389 3295 3329 0 +33.36(+1.01%)
Jul 06, 2012 3292 3360 3262 3296 0 -60.51(-1.80%)
Jul 05, 2012 3298 3410 3284 3356 0 +56.66(+1.72%)
Jul 04, 2012 3233 3351 3213 3300 0 +7.89(+0.24%)
Jul 03, 2012 3225 3350 3210 3292 0 +71.70(+2.23%)
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.