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 (%)
Jul 29, 2016 2404 2428 2374 2398 0 -25.24(-1.04%)
Jul 28, 2016 2424 2446 2399 2423 0 -4.46(-0.18%)
Jul 27, 2016 2443 2457 2412 2428 0 -8.10(-0.33%)
Jul 26, 2016 2445 2459 2419 2436 0 -4.05(-0.17%)
Jul 25, 2016 2456 2478 2423 2440 0 -24.78(-1.01%)
Jul 22, 2016 2428 2471 2423 2465 0 +41.33(+1.71%)
Jul 21, 2016 2435 2468 2404 2423 0 -0.29(-0.01%)
Jul 20, 2016 2431 2443 2403 2424 0 -0.93(-0.04%)
Jul 19, 2016 2417 2439 2397 2425 0 -3.70(-0.15%)
Jul 18, 2016 2450 2459 2417 2428 0 -21.25(-0.87%)
Jul 15, 2016 2475 2485 2438 2450 0 -48.53(-1.94%)
Jul 14, 2016 2489 2509 2479 2498 0 +27.54(+1.11%)
Jul 13, 2016 2481 2493 2457 2471 0 -7.82(-0.32%)
Jul 12, 2016 2467 2491 2458 2478 0 +29.14(+1.19%)
Jul 11, 2016 2446 2464 2426 2449 0 +15.98(+0.66%)
Jul 08, 2016 2433 2444 2391 2433 0 +38.82(+1.62%)
Jul 07, 2016 2389 2422 2366 2394 0 +12.71(+0.53%)
Jul 06, 2016 2382 2382 2382 2382 0 -0.09(-0.00%)
Jul 05, 2016 2376 2398 2360 2382 0 -16.25(-0.68%)
Jul 01, 2016 2398 2398 2398 2398 0 +21.98(+0.93%)
Jun 30, 2016 2337 2384 2326 2376 0 +52.19(+2.25%)
Jun 29, 2016 2299 2335 2289 2324 0 +48.02(+2.11%)
Jun 28, 2016 2257 2286 2247 2276 0 +44.48(+1.99%)
Jun 27, 2016 2250 2274 2212 2231 0 -42.56(-1.87%)
Jun 24, 2016 2267 2317 2252 2274 0 -102.02(-4.29%)
Jun 23, 2016 2384 2390 2351 2376 0 +19.31(+0.82%)
Jun 22, 2016 2355 2377 2336 2357 0 +9.53(+0.41%)
Jun 21, 2016 2362 2375 2324 2347 0 -13.60(-0.58%)
Jun 20, 2016 2357 2389 2344 2361 0 +33.44(+1.44%)
Jun 17, 2016 2327 2349 2303 2327 0 -1.71(-0.07%)
Jun 16, 2016 2276 2336 2250 2329 0 +35.28(+1.54%)
Jun 15, 2016 2288 2315 2279 2294 0 +6.64(+0.29%)
Jun 14, 2016 2280 2302 2263 2287 0 +2.48(+0.11%)
Jun 13, 2016 2295 2320 2278 2285 0 -25.40(-1.10%)
Jun 10, 2016 2323 2334 2282 2310 0 -32.79(-1.40%)
Jun 09, 2016 2357 2363 2327 2343 0 -25.75(-1.09%)
Jun 08, 2016 2372 2388 2350 2369 0 -0.72(-0.03%)
Jun 07, 2016 2372 2390 2356 2369 0 +3.20(+0.14%)
Jun 06, 2016 2390 2398 2354 2366 0 -17.13(-0.72%)
Jun 03, 2016 2396 2407 2354 2383 0 -12.39(-0.52%)
Jun 02, 2016 2385 2410 2377 2396 0 -0.85(-0.04%)
Jun 01, 2016 2383 2401 2367 2396 0 +6.94(+0.29%)
May 31, 2016 2405 2416 2373 2390 0 -12.30(-0.51%)
May 27, 2016 2402 2402 2402 2402 0 +9.18(+0.38%)
May 26, 2016 2378 2417 2365 2393 0 +18.64(+0.79%)
May 25, 2016 2361 2392 2354 2374 0 +21.14(+0.90%)
May 24, 2016 2331 2362 2317 2353 0 +34.13(+1.47%)
May 23, 2016 2318 2348 2308 2319 0 -6.68(-0.29%)
May 20, 2016 2299 2343 2297 2325 0 +37.89(+1.66%)
May 19, 2016 2287 2295 2259 2288 0 -9.88(-0.43%)
May 18, 2016 2329 2340 2283 2297 0 -39.97(-1.71%)
May 17, 2016 2345 2373 2325 2337 0 -15.98(-0.68%)
May 16, 2016 2340 2371 2330 2353 0 +17.29(+0.74%)
May 13, 2016 2358 2374 2331 2336 0 -30.83(-1.30%)
May 12, 2016 2422 2428 2347 2367 0 -41.77(-1.73%)
May 11, 2016 2413 2429 2392 2409 0 -24.46(-1.01%)
May 10, 2016 2409 2437 2395 2433 0 +33.44(+1.39%)
May 09, 2016 2453 2463 2383 2400 0 -59.97(-2.44%)
May 06, 2016 2433 2468 2424 2460 0 -1.70(-0.07%)
May 05, 2016 2449 2480 2434 2461 0 +23.68(+0.97%)
May 04, 2016 2464 2480 2411 2438 0 -6.63(-0.27%)
May 03, 2016 2448 2471 2426 2444 0 -28.53(-1.15%)
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.