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, 2018 690.54 696.51 678.08 684.61 0 +0.41(+0.06%)
May 30, 2018 688.52 697.35 677.92 684.20 0 -3.09(-0.45%)
May 29, 2018 693.18 710.32 669.76 687.28 0 -9.08(-1.30%)
May 28, 2018 707.27 707.27 694.94 696.36 0 -9.96(-1.41%)
May 25, 2018 707.05 712.43 702.71 706.33 0 -1.88(-0.26%)
May 24, 2018 713.87 717.58 699.12 708.20 0 -5.35(-0.75%)
May 23, 2018 718.01 721.39 701.28 713.55 0 -4.64(-0.65%)
May 22, 2018 717.71 729.22 707.56 718.19 0 -1.27(-0.18%)
May 21, 2018 723.28 725.57 715.27 719.47 0 +1.80(+0.25%)
May 18, 2018 712.49 725.25 701.97 717.67 0 +7.54(+1.06%)
May 17, 2018 705.89 717.33 696.04 710.13 0 +8.07(+1.15%)
May 16, 2018 709.11 716.65 683.32 702.06 0 +1.21(+0.17%)
May 15, 2018 682.61 710.71 677.44 700.85 0 +17.08(+2.50%)
May 14, 2018 690.94 699.51 679.17 683.77 0 -7.36(-1.07%)
May 11, 2018 709.88 709.94 676.32 691.13 0 -13.47(-1.91%)
May 10, 2018 701.68 716.17 694.45 704.61 0 +7.45(+1.07%)
May 09, 2018 713.27 729.32 681.27 697.16 0 -15.24(-2.14%)
May 08, 2018 743.48 745.78 692.57 712.39 0 -45.21(-5.97%)
May 07, 2018 741.13 770.02 735.17 757.61 0 +6.35(+0.85%)
May 04, 2018 743.22 762.16 734.42 751.25 0 +15.26(+2.07%)
May 03, 2018 750.89 755.84 725.07 735.99 0 -15.69(-2.09%)
May 02, 2018 749.17 764.83 743.41 751.67 0 +2.12(+0.28%)
May 01, 2018 746.56 756.82 730.69 749.55 0 +2.06(+0.28%)
Apr 30, 2018 757.66 765.46 741.02 747.49 0 -5.23(-0.70%)
Apr 27, 2018 759.35 765.93 748.57 752.73 0 -7.52(-0.99%)
Apr 26, 2018 758.40 772.24 752.43 760.25 0 +2.81(+0.37%)
Apr 25, 2018 756.53 770.07 748.33 757.43 0 -0.98(-0.13%)
Apr 24, 2018 762.77 768.65 752.53 758.41 0 +0.37(+0.05%)
Apr 23, 2018 754.76 767.25 749.39 758.04 0 +3.07(+0.41%)
Apr 20, 2018 760.11 770.91 752.77 754.98 0 -7.02(-0.92%)
Apr 19, 2018 778.75 786.09 757.21 762.00 0 -14.49(-1.87%)
Apr 18, 2018 763.86 785.97 762.91 776.49 0 +10.83(+1.41%)
Apr 17, 2018 760.63 775.50 754.38 765.66 0 +10.46(+1.39%)
Apr 16, 2018 748.57 762.09 740.83 755.20 0 +9.46(+1.27%)
Apr 13, 2018 751.26 760.51 731.63 745.73 0 -9.39(-1.24%)
Apr 12, 2018 766.19 775.66 747.89 755.13 0 -5.50(-0.72%)
Apr 11, 2018 757.32 772.57 753.81 760.63 0 -0.81(-0.11%)
Apr 10, 2018 767.49 771.55 747.97 761.45 0 -0.42(-0.05%)
Apr 09, 2018 785.32 788.57 753.24 761.86 0 -14.80(-1.90%)
Apr 06, 2018 772.04 791.50 760.39 776.66 0 +8.33(+1.08%)
Apr 05, 2018 769.34 792.75 745.75 768.33 0 +54.03(+7.56%)
Apr 04, 2018 700.61 725.20 681.36 714.30 0 +11.53(+1.64%)
Apr 03, 2018 709.80 716.16 696.87 702.77 0 -5.69(-0.80%)
Apr 02, 2018 722.93 726.51 695.72 708.45 0 -17.86(-2.46%)
Mar 29, 2018 726.31 726.31 726.31 726.31 0 +0.43(+0.06%)
Mar 28, 2018 731.09 743.35 715.08 725.88 0 -7.44(-1.01%)
Mar 27, 2018 773.73 779.97 722.49 733.32 0 -34.77(-4.53%)
Mar 26, 2018 751.72 777.54 746.78 768.09 0 +21.25(+2.84%)
Mar 23, 2018 767.11 773.86 745.90 746.85 0 -17.78(-2.33%)
Mar 22, 2018 765.21 772.74 757.87 764.63 0 -2.13(-0.28%)
Mar 21, 2018 766.90 781.36 761.28 766.76 0 +1.06(+0.14%)
Mar 20, 2018 780.86 785.95 758.98 765.70 0 -13.86(-1.78%)
Mar 19, 2018 791.58 796.99 775.60 779.56 0 -14.36(-1.81%)
Mar 16, 2018 794.79 802.09 783.56 793.91 0 -0.87(-0.11%)
Mar 15, 2018 782.72 805.03 773.32 794.79 0 +13.22(+1.69%)
Mar 14, 2018 790.53 795.05 770.01 781.57 0 -6.72(-0.85%)
Mar 13, 2018 794.00 796.04 786.64 788.28 0 -12.31(-1.54%)
Mar 12, 2018 802.50 809.75 794.50 800.59 0 -1.32(-0.17%)
Mar 09, 2018 795.47 813.90 787.68 801.91 0 +10.72(+1.36%)
Mar 08, 2018 797.76 806.31 780.04 791.19 0 -6.42(-0.80%)
Mar 07, 2018 800.08 816.26 795.82 797.61 0 -7.33(-0.91%)
Mar 06, 2018 805.00 822.09 786.52 804.94 0 -0.22(-0.03%)
Mar 05, 2018 818.52 824.56 795.21 805.15 0 -14.15(-1.73%)
Mar 02, 2018 821.49 834.22 811.08 819.31 0 -4.95(-0.60%)
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.