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

Broadcasting - Radio Sector (CIX: MSECTOR724 )

44.01 -1.76 (-3.85%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 10, 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 (%)
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%)
Mar 01, 2017 1237 1256 1225 1242 0 +12.54(+1.02%)
Feb 28, 2017 1236 1241 1218 1229 0 -8.50(-0.69%)
Feb 27, 2017 1237 1247 1219 1238 0 -3.65(-0.29%)
Feb 24, 2017 1228 1247 1220 1241 0 +6.64(+0.54%)
Feb 23, 2017 1251 1260 1226 1235 0 -17.58(-1.40%)
Feb 22, 2017 1251 1261 1236 1252 0 +9.64(+0.78%)
Feb 21, 2017 1250 1257 1233 1243 0 +0.27(+0.02%)
Feb 17, 2017 1242 1242 1242 1242 0 +9.66(+0.78%)
Feb 16, 2017 1240 1251 1220 1233 0 -9.25(-0.74%)
Feb 15, 2017 1238 1254 1219 1242 0 +0.74(+0.06%)
Feb 14, 2017 1245 1258 1227 1241 0 -10.84(-0.87%)
Feb 13, 2017 1258 1274 1236 1252 0 +9.43(+0.76%)
Feb 10, 2017 1232 1247 1213 1243 0 +9.06(+0.73%)
Feb 09, 2017 1214 1247 1212 1234 0 +17.82(+1.47%)
Feb 08, 2017 1231 1242 1210 1216 0 -16.32(-1.32%)
Feb 07, 2017 1247 1250 1224 1232 0 -10.63(-0.86%)
Feb 06, 2017 1251 1260 1235 1243 0 -6.00(-0.48%)
Feb 03, 2017 1243 1258 1229 1249 0 +16.59(+1.35%)
Feb 02, 2017 1239 1255 1189 1232 0 +44.11(+3.71%)
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.