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 (%)
Dec 29, 2017 2573 2573 2573 2573 0 -7.02(-0.27%)
Dec 28, 2017 2583 2593 2559 2580 0 +0.86(+0.03%)
Dec 27, 2017 2599 2605 2569 2579 0 -14.87(-0.57%)
Dec 26, 2017 2584 2610 2576 2594 0 +1.09(+0.04%)
Dec 22, 2017 2599 2611 2576 2593 0 -11.13(-0.43%)
Dec 21, 2017 2604 2623 2587 2604 0 +8.13(+0.31%)
Dec 20, 2017 2588 2615 2556 2596 0 +18.09(+0.70%)
Dec 19, 2017 2564 2600 2549 2578 0 +11.29(+0.44%)
Dec 18, 2017 2578 2595 2540 2566 0 +6.65(+0.26%)
Dec 15, 2017 2567 2588 2536 2560 0 +5.37(+0.21%)
Dec 14, 2017 2544 2570 2527 2554 0 +26.45(+1.05%)
Dec 13, 2017 2530 2550 2511 2528 0 +0.21(+0.01%)
Dec 12, 2017 2525 2536 2504 2528 0 +8.41(+0.33%)
Dec 11, 2017 2529 2535 2502 2519 0 -0.86(-0.03%)
Dec 08, 2017 2529 2542 2485 2520 0 -3.98(-0.16%)
Dec 07, 2017 2523 2550 2508 2524 0 -5.59(-0.22%)
Dec 06, 2017 2541 2565 2514 2530 0 -11.32(-0.45%)
Dec 05, 2017 2584 2598 2531 2541 0 -38.15(-1.48%)
Dec 04, 2017 2540 2597 2522 2579 0 +58.08(+2.30%)
Dec 01, 2017 2507 2545 2484 2521 0 +14.02(+0.56%)
Nov 30, 2017 2514 2539 2472 2507 0 -3.60(-0.14%)
Nov 29, 2017 2485 2536 2453 2511 0 +28.06(+1.13%)
Nov 28, 2017 2521 2534 2459 2483 0 -41.04(-1.63%)
Nov 27, 2017 2539 2556 2511 2524 0 -17.87(-0.70%)
Nov 24, 2017 2544 2559 2530 2542 0 +0.81(+0.03%)
Nov 22, 2017 2558 2577 2522 2541 0 -13.94(-0.55%)
Nov 21, 2017 2539 2573 2530 2555 0 +19.21(+0.76%)
Nov 20, 2017 2538 2570 2514 2535 0 -4.03(-0.16%)
Nov 17, 2017 2533 2564 2497 2540 0 +3.86(+0.15%)
Nov 16, 2017 2516 2566 2509 2536 0 +17.61(+0.70%)
Nov 15, 2017 2526 2552 2506 2518 0 -15.42(-0.61%)
Nov 14, 2017 2527 2557 2490 2533 0 +6.68(+0.26%)
Nov 13, 2017 2535 2554 2502 2527 0 -13.53(-0.53%)
Nov 10, 2017 2582 2596 2530 2540 0 -32.15(-1.25%)
Nov 09, 2017 2542 2599 2530 2572 0 +15.66(+0.61%)
Nov 08, 2017 2563 2578 2540 2557 0 -9.75(-0.38%)
Nov 07, 2017 2555 2607 2538 2567 0 +14.37(+0.56%)
Nov 06, 2017 2519 2565 2486 2552 0 +29.88(+1.18%)
Nov 03, 2017 2511 2555 2460 2522 0 +6.09(+0.24%)
Nov 02, 2017 2556 2562 2501 2516 0 -43.02(-1.68%)
Nov 01, 2017 2571 2585 2540 2559 0 -9.94(-0.39%)
Oct 31, 2017 2594 2602 2559 2569 0 -22.61(-0.87%)
Oct 30, 2017 2600 2621 2583 2592 0 -13.25(-0.51%)
Oct 27, 2017 2638 2647 2553 2605 0 -35.14(-1.33%)
Oct 26, 2017 2640 2669 2623 2640 0 +4.08(+0.15%)
Oct 25, 2017 2638 2657 2613 2636 0 -0.57(-0.02%)
Oct 24, 2017 2645 2667 2624 2637 0 -11.13(-0.42%)
Oct 23, 2017 2674 2680 2640 2648 0 -23.75(-0.89%)
Oct 20, 2017 2654 2687 2642 2672 0 +27.47(+1.04%)
Oct 19, 2017 2639 2666 2605 2644 0 +2.31(+0.09%)
Oct 18, 2017 2645 2671 2622 2642 0 +0.26(+0.01%)
Oct 17, 2017 2632 2656 2614 2642 0 +7.79(+0.30%)
Oct 16, 2017 2642 2662 2613 2634 0 -5.78(-0.22%)
Oct 13, 2017 2614 2652 2601 2640 0 +27.67(+1.06%)
Oct 12, 2017 2627 2644 2602 2612 0 -28.31(-1.07%)
Oct 11, 2017 2631 2648 2609 2640 0 +5.38(+0.20%)
Oct 10, 2017 2636 2664 2611 2635 0 +6.03(+0.23%)
Oct 09, 2017 2652 2661 2620 2629 0 -26.94(-1.01%)
Oct 06, 2017 2666 2678 2632 2656 0 -16.06(-0.60%)
Oct 05, 2017 2690 2708 2659 2672 0 -20.24(-0.75%)
Oct 04, 2017 2669 2705 2659 2692 0 +24.30(+0.91%)
Oct 03, 2017 2657 2679 2645 2668 0 +10.13(+0.38%)
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.