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: 10:49 AM EDT, May 23, 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 26, 2016 1115 1124 1104 1108 0 -7.49(-0.67%)
Sep 23, 2016 1122 1132 1113 1116 0 -8.88(-0.79%)
Sep 22, 2016 1124 1134 1112 1125 0 +5.50(+0.49%)
Sep 21, 2016 1124 1135 1104 1119 0 -1.20(-0.11%)
Sep 20, 2016 1125 1137 1106 1120 0 +0.84(+0.08%)
Sep 19, 2016 1120 1140 1107 1120 0 +8.48(+0.76%)
Sep 16, 2016 1115 1130 1089 1111 0 -0.19(-0.02%)
Sep 15, 2016 1101 1121 1093 1111 0 +11.11(+1.01%)
Sep 14, 2016 1116 1124 1089 1100 0 -15.14(-1.36%)
Sep 13, 2016 1131 1132 1107 1115 0 -26.00(-2.28%)
Sep 12, 2016 1133 1152 1112 1141 0 +9.02(+0.80%)
Sep 09, 2016 1146 1156 1129 1132 0 -22.71(-1.97%)
Sep 08, 2016 1156 1167 1141 1155 0 -0.50(-0.04%)
Sep 07, 2016 1162 1172 1147 1155 0 +0.01(+0.00%)
Sep 06, 2016 1168 1185 1147 1155 0 -14.39(-1.23%)
Sep 02, 2016 1170 1170 1170 1170 0 +22.72(+1.98%)
Sep 01, 2016 1154 1160 1133 1147 0 -2.25(-0.20%)
Aug 31, 2016 1150 1167 1138 1149 0 -4.09(-0.35%)
Aug 30, 2016 1164 1169 1144 1153 0 -6.88(-0.59%)
Aug 29, 2016 1164 1176 1150 1160 0 -1.44(-0.12%)
Aug 26, 2016 1171 1181 1157 1162 0 -8.63(-0.74%)
Aug 25, 2016 1167 1184 1162 1170 0 +2.41(+0.21%)
Aug 24, 2016 1180 1188 1161 1168 0 -8.81(-0.75%)
Aug 23, 2016 1178 1190 1161 1177 0 +0.39(+0.03%)
Aug 22, 2016 1178 1186 1159 1176 0 -1.77(-0.15%)
Aug 19, 2016 1175 1184 1163 1178 0 +2.65(+0.23%)
Aug 18, 2016 1173 1183 1159 1176 0 +11.41(+0.98%)
Aug 17, 2016 1179 1182 1154 1164 0 -12.62(-1.07%)
Aug 16, 2016 1183 1192 1166 1177 0 -6.41(-0.54%)
Aug 15, 2016 1169 1192 1156 1183 0 +15.40(+1.32%)
Aug 12, 2016 1174 1181 1158 1168 0 -7.55(-0.64%)
Aug 11, 2016 1186 1194 1162 1175 0 -9.42(-0.80%)
Aug 10, 2016 1169 1200 1161 1185 0 +17.48(+1.50%)
Aug 09, 2016 1176 1182 1157 1167 0 -6.68(-0.57%)
Aug 08, 2016 1180 1190 1163 1174 0 -6.82(-0.58%)
Aug 05, 2016 1174 1194 1161 1181 0 +4.63(+0.39%)
Aug 04, 2016 1174 1194 1160 1176 0 +2.76(+0.24%)
Aug 03, 2016 1174 1185 1159 1173 0 +5.29(+0.45%)
Aug 02, 2016 1188 1200 1157 1168 0 -16.34(-1.38%)
Aug 01, 2016 1204 1210 1179 1184 0 -17.77(-1.48%)
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%)
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.