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

Broadcasting - TV Sector (CIX: MSECTOR723 )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2013 2235 2252 2210 2224 0 -18.00(-0.80%)
Jan 30, 2013 2248 2264 2234 2242 0 -6.31(-0.28%)
Jan 29, 2013 2240 2266 2220 2248 0 +5.47(+0.24%)
Jan 28, 2013 2233 2255 2211 2243 0 +13.02(+0.58%)
Jan 25, 2013 2230 2240 2203 2230 0 +5.65(+0.25%)
Jan 24, 2013 2230 2260 2203 2224 0 -3.99(-0.18%)
Jan 23, 2013 2218 2236 2203 2228 0 +3.71(+0.17%)
Jan 22, 2013 2183 2229 2170 2225 0 +33.67(+1.54%)
Jan 18, 2013 2191 2191 2191 0 +4.14(+0.19%)
Jan 17, 2013 2188 2218 2173 2187 0 +70.55(+3.33%)
Jan 16, 2013 2115 2122 2102 2116 0 -4.15(-0.20%)
Jan 15, 2013 2120 2137 2092 2120 0 -10.11(-0.47%)
Jan 14, 2013 2128 2144 2112 2130 0 -0.64(-0.03%)
Jan 12, 2013 2135 2148 2117 2131 0 +0.00(+0.00%)
Jan 11, 2013 2135 2148 2117 2131 0 -2.46(-0.12%)
Jan 10, 2013 2138 2150 2118 2134 0 +11.12(+0.52%)
Jan 09, 2013 2105 2134 2101 2122 0 +16.65(+0.79%)
Jan 08, 2013 2113 2124 2093 2106 0 -15.38(-0.73%)
Jan 07, 2013 2126 2133 2108 2121 0 -16.35(-0.76%)
Jan 04, 2013 2155 2162 2116 2138 0 -5.74(-0.27%)
Jan 03, 2013 2148 2173 2130 2143 0 -3.70(-0.17%)
Jan 02, 2013 2135 2152 2100 2147 0 +63.45(+3.05%)
Dec 31, 2012 2083 2083 2083 0 +37.48(+1.83%)
Dec 28, 2012 2051 2069 2036 2046 0 -13.20(-0.64%)
Dec 27, 2012 2057 2069 2032 2059 0 +6.89(+0.34%)
Dec 26, 2012 2068 2074 2041 2052 0 -11.02(-0.53%)
Dec 24, 2012 2063 2063 2063 0 -77.53(-3.62%)
Dec 21, 2012 2133 2159 2116 2141 0 -14.33(-0.66%)
Dec 20, 2012 2121 2159 2116 2155 0 +34.62(+1.63%)
Dec 19, 2012 2111 2134 2099 2121 0 +13.69(+0.65%)
Dec 18, 2012 2080 2120 2068 2107 0 +27.34(+1.31%)
Dec 17, 2012 2056 2088 2048 2080 0 +28.35(+1.38%)
Dec 14, 2012 2067 2084 2045 2051 0 -24.07(-1.16%)
Dec 13, 2012 2078 2092 2054 2075 0 -8.28(-0.40%)
Dec 12, 2012 2077 2099 2058 2084 0 +8.87(+0.43%)
Dec 11, 2012 2069 2084 2056 2075 0 +14.71(+0.71%)
Dec 10, 2012 2052 2076 2043 2060 0 +1.69(+0.08%)
Dec 07, 2012 2052 2075 2031 2058 0 +12.76(+0.62%)
Dec 06, 2012 2024 2059 2010 2046 0 +22.53(+1.11%)
Dec 05, 2012 1997 2041 1981 2023 0 +32.55(+1.64%)
Dec 04, 2012 1994 2010 1967 1990 0 -13.94(-0.70%)
Nov 30, 2012 1994 2014 1986 2004 0 +1.91(+0.10%)
Nov 29, 2012 1994 2014 1978 2002 0 +20.10(+1.01%)
Nov 28, 2012 1948 1986 1933 1982 0 +24.01(+1.23%)
Nov 27, 2012 1977 1995 1952 1958 0 -23.07(-1.16%)
Nov 26, 2012 1976 1991 1965 1981 0 -10.03(-0.50%)
Nov 24, 2012 1966 1995 1960 1991 0 +0.00(+0.00%)
Nov 23, 2012 1966 1995 1960 1991 0 +35.41(+1.81%)
Nov 21, 2012 1956 1956 1956 0 +8.06(+0.41%)
Nov 20, 2012 1942 1960 1928 1948 0 +6.14(+0.32%)
Nov 19, 2012 1928 1949 1921 1942 0 +32.29(+1.69%)
Nov 16, 2012 1896 1915 1876 1910 0 +15.13(+0.80%)
Nov 15, 2012 1889 1912 1881 1894 0 +8.49(+0.45%)
Nov 14, 2012 1931 1943 1881 1886 0 -43.31(-2.24%)
Nov 13, 2012 1920 1955 1910 1929 0 -157.23(-7.54%)
Nov 12, 2012 2102 2123 2077 2086 0 -10.11(-0.48%)
Nov 09, 2012 2076 2115 2066 2097 0 +12.25(+0.59%)
Nov 08, 2012 2114 2127 2077 2084 0 +2.22(+0.11%)
Nov 07, 2012 2104 2113 2065 2082 0 -34.24(-1.62%)
Nov 06, 2012 2089 2123 2077 2116 0 +33.61(+1.61%)
Nov 05, 2012 2083 2101 2065 2083 0 +13.41(+0.65%)
Nov 02, 2012 2092 2107 2064 2069 0 -7.51(-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.