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

Broadcasting - Radio Sector (CIX: MSECTOR724 )

43.57 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2017 1145 1155 1131 1145 0 -0.59(-0.05%)
May 30, 2017 1152 1162 1141 1146 0 -5.96(-0.52%)
May 29, 2017 1140 1160 1133 1152 0 +2.85(+0.25%)
May 26, 2017 1133 1153 1126 1149 0 +17.13(+1.51%)
May 25, 2017 1135 1144 1117 1132 0 -0.41(-0.04%)
May 24, 2017 1136 1145 1123 1132 0 -4.34(-0.38%)
May 23, 2017 1134 1146 1125 1136 0 +7.59(+0.67%)
May 22, 2017 1114 1133 1111 1129 0 +5.92(+0.53%)
May 19, 2017 1117 1130 1109 1123 0 +11.31(+1.02%)
May 18, 2017 1114 1134 1096 1111 0 -5.88(-0.53%)
May 17, 2017 1138 1144 1113 1117 0 -15.30(-1.35%)
May 16, 2017 1144 1156 1127 1133 0 -13.86(-1.21%)
May 15, 2017 1149 1163 1134 1146 0 +0.78(+0.07%)
May 12, 2017 1151 1160 1137 1146 0 -8.09(-0.70%)
May 11, 2017 1157 1171 1142 1154 0 -8.59(-0.74%)
May 10, 2017 1153 1177 1141 1162 0 +10.58(+0.92%)
May 09, 2017 1161 1170 1142 1152 0 -11.60(-1.00%)
May 08, 2017 1167 1178 1147 1163 0 -7.16(-0.61%)
May 05, 2017 1177 1189 1160 1171 0 -1.63(-0.14%)
May 04, 2017 1197 1203 1159 1172 0 -22.65(-1.90%)
May 03, 2017 1214 1227 1188 1195 0 -19.55(-1.61%)
May 02, 2017 1225 1235 1208 1214 0 -12.84(-1.05%)
May 01, 2017 1247 1256 1210 1227 0 -21.33(-1.71%)
Apr 28, 2017 1257 1270 1234 1249 0 -9.72(-0.77%)
Apr 27, 2017 1257 1282 1240 1258 0 -1.24(-0.10%)
Apr 26, 2017 1266 1293 1247 1260 0 -4.55(-0.36%)
Apr 25, 2017 1258 1282 1242 1264 0 +10.79(+0.86%)
Apr 24, 2017 1261 1268 1236 1253 0 +4.05(+0.32%)
Apr 21, 2017 1252 1265 1235 1249 0 -2.39(-0.19%)
Apr 20, 2017 1248 1257 1236 1252 0 +9.36(+0.75%)
Apr 19, 2017 1240 1254 1230 1242 0 +8.38(+0.68%)
Apr 18, 2017 1231 1247 1219 1234 0 +0.72(+0.06%)
Apr 17, 2017 1232 1244 1221 1233 0 +9.49(+0.78%)
Apr 13, 2017 1244 1251 1217 1224 0 -19.69(-1.58%)
Apr 12, 2017 1245 1255 1228 1243 0 -1.25(-0.10%)
Apr 11, 2017 1230 1251 1220 1245 0 +12.15(+0.99%)
Apr 10, 2017 1226 1245 1214 1232 0 +8.84(+0.72%)
Apr 07, 2017 1227 1244 1213 1224 0 -1.79(-0.15%)
Apr 06, 2017 1235 1249 1208 1225 0 -8.57(-0.69%)
Apr 05, 2017 1245 1258 1225 1234 0 -9.79(-0.79%)
Apr 04, 2017 1240 1258 1233 1244 0 -0.88(-0.07%)
Apr 03, 2017 1261 1269 1232 1245 0 -14.08(-1.12%)
Mar 31, 2017 1261 1277 1246 1259 0 -6.54(-0.52%)
Mar 30, 2017 1257 1278 1249 1265 0 +2.45(+0.19%)
Mar 29, 2017 1259 1279 1245 1263 0 +5.20(+0.41%)
Mar 28, 2017 1253 1271 1239 1258 0 +5.51(+0.44%)
Mar 27, 2017 1226 1263 1219 1252 0 +19.02(+1.54%)
Mar 24, 2017 1231 1252 1222 1233 0 +4.87(+0.40%)
Mar 23, 2017 1217 1241 1201 1228 0 +16.38(+1.35%)
Mar 22, 2017 1218 1231 1184 1212 0 -7.47(-0.61%)
Mar 21, 2017 1242 1257 1207 1219 0 -13.24(-1.07%)
Mar 20, 2017 1242 1250 1221 1233 0 -4.56(-0.37%)
Mar 17, 2017 1242 1258 1222 1237 0 -8.46(-0.68%)
Mar 16, 2017 1231 1251 1223 1246 0 +13.91(+1.13%)
Mar 15, 2017 1219 1241 1211 1232 0 +17.56(+1.45%)
Mar 14, 2017 1228 1237 1202 1214 0 -12.85(-1.05%)
Mar 13, 2017 1227 1244 1219 1227 0 +2.28(+0.19%)
Mar 10, 2017 1223 1243 1207 1225 0 +7.28(+0.60%)
Mar 09, 2017 1209 1237 1201 1217 0 +10.79(+0.89%)
Mar 08, 2017 1221 1231 1201 1207 0 -8.56(-0.70%)
Mar 07, 2017 1227 1238 1203 1215 0 -10.03(-0.82%)
Mar 06, 2017 1222 1237 1209 1225 0 +1.82(+0.15%)
Mar 03, 2017 1226 1236 1205 1223 0 -3.53(-0.29%)
Mar 02, 2017 1239 1252 1213 1227 0 -14.82(-1.19%)
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.