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 (%)
Apr 30, 2009 967.32 1011 947.58 957.26 0 -17.52(-1.80%)
Apr 29, 2009 933.26 983.46 927.24 974.78 0 +39.30(+4.20%)
Apr 28, 2009 920.26 943.68 899.32 935.48 0 +16.39(+1.78%)
Apr 27, 2009 966.01 974.23 912.56 919.09 0 -59.80(-6.11%)
Apr 24, 2009 969.83 999.07 960.09 978.89 0 +13.82(+1.43%)
Apr 23, 2009 958.55 988.30 947.49 965.07 0 +1.26(+0.13%)
Apr 22, 2009 952.25 988.63 944.00 963.81 0 +9.61(+1.01%)
Apr 21, 2009 934.73 962.20 921.94 954.20 0 +20.27(+2.17%)
Apr 20, 2009 960.56 980.66 927.11 933.93 0 -51.42(-5.22%)
Apr 17, 2009 987.12 1002 965.55 985.36 0 +0.30(+0.03%)
Apr 16, 2009 975.91 1002 959.91 985.06 0 -12.67(-1.27%)
Apr 15, 2009 958.72 998.87 938.97 997.73 0 +44.80(+4.70%)
Apr 14, 2009 959.75 970.77 934.78 952.93 0 -4.46(-0.47%)
Apr 13, 2009 939.09 965.66 925.44 957.39 0 +6.25(+0.66%)
Apr 10, 2009 934.40 963.07 905.79 951.14 0 +0.00(+0.00%)
Apr 09, 2009 934.40 963.07 905.79 951.14 0 +42.36(+4.66%)
Apr 08, 2009 909.08 924.85 890.90 908.78 0 +12.36(+1.38%)
Apr 07, 2009 889.68 911.35 883.63 896.42 0 -13.65(-1.50%)
Apr 06, 2009 919.93 925.05 898.02 910.07 0 -13.03(-1.41%)
Apr 03, 2009 909.75 927.79 867.20 923.10 0 +0.13(+0.01%)
Apr 02, 2009 871.40 933.12 866.82 922.97 0 +68.56(+8.02%)
Apr 01, 2009 816.06 858.34 810.20 854.41 0 +31.52(+3.83%)
Mar 31, 2009 832.14 848.26 810.13 822.89 0 +5.80(+0.71%)
Mar 30, 2009 827.13 841.89 803.88 817.09 0 -35.97(-4.22%)
Mar 27, 2009 861.28 872.88 806.56 853.06 0 -37.22(-4.18%)
Mar 26, 2009 867.91 894.10 843.83 890.27 0 +43.72(+5.16%)
Mar 25, 2009 845.78 870.25 823.79 846.55 0 +4.85(+0.58%)
Mar 24, 2009 847.26 874.07 833.58 841.70 0 -14.50(-1.69%)
Mar 23, 2009 837.57 856.77 835.06 856.20 0 +61.70(+7.77%)
Mar 20, 2009 808.06 816.72 788.11 794.49 0 -14.00(-1.73%)
Mar 19, 2009 837.03 837.96 799.97 808.49 0 -15.17(-1.84%)
Mar 18, 2009 815.82 834.01 800.62 823.66 0 +7.80(+0.96%)
Mar 17, 2009 788.55 818.59 778.26 815.86 0 +23.75(+3.00%)
Mar 16, 2009 792.96 822.79 786.54 792.11 0 +4.54(+0.58%)
Mar 13, 2009 779.95 821.89 774.02 787.57 0 +7.65(+0.98%)
Mar 12, 2009 723.21 788.18 707.07 779.91 0 +52.68(+7.24%)
Mar 11, 2009 696.40 741.50 691.73 727.23 0 +27.63(+3.95%)
Mar 10, 2009 689.84 709.46 674.06 699.60 0 +32.19(+4.82%)
Mar 09, 2009 669.58 701.30 662.62 667.40 0 -20.82(-3.03%)
Mar 06, 2009 689.07 714.57 670.54 688.23 0 +5.04(+0.74%)
Mar 05, 2009 716.77 719.75 672.51 683.19 0 -49.40(-6.74%)
Mar 04, 2009 715.44 744.16 707.82 732.59 0 +21.67(+3.05%)
Mar 03, 2009 733.18 734.30 699.73 710.92 0 -10.56(-1.46%)
Mar 02, 2009 746.38 757.89 711.73 721.48 0 -42.10(-5.51%)
Feb 27, 2009 735.06 782.23 724.89 763.57 0 +16.07(+2.15%)
Feb 26, 2009 765.79 772.12 740.02 747.51 0 -7.68(-1.02%)
Feb 25, 2009 767.76 772.43 739.57 755.19 0 -17.70(-2.29%)
Feb 24, 2009 749.38 780.64 740.88 772.89 0 +22.66(+3.02%)
Feb 23, 2009 777.19 785.63 745.88 750.24 0 -20.55(-2.67%)
Feb 20, 2009 760.38 787.28 752.84 770.79 0 -3.30(-0.43%)
Feb 19, 2009 795.00 813.27 772.12 774.09 0 -11.10(-1.41%)
Feb 18, 2009 804.29 808.23 764.28 785.19 0 -24.32(-3.00%)
Feb 17, 2009 833.45 840.12 790.19 809.51 0 -49.17(-5.73%)
Feb 16, 2009 874.38 881.72 855.05 858.67 0 +0.00(+0.00%)
Feb 13, 2009 874.38 881.72 855.05 858.67 0 -7.23(-0.84%)
Feb 12, 2009 845.12 876.85 825.37 865.91 0 +8.79(+1.02%)
Feb 11, 2009 885.59 892.73 845.76 857.12 0 -0.57(-0.07%)
Feb 10, 2009 912.10 918.19 845.47 857.69 0 -58.42(-6.38%)
Feb 09, 2009 918.75 933.29 907.13 916.11 0 -8.27(-0.89%)
Feb 06, 2009 906.68 944.66 899.80 924.38 0 +20.18(+2.23%)
Feb 05, 2009 878.28 919.08 861.28 904.20 0 +23.09(+2.62%)
Feb 04, 2009 904.97 919.49 874.51 881.11 0 -22.64(-2.51%)
Feb 03, 2009 906.83 913.83 882.29 903.75 0 -0.14(-0.02%)
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.