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 29, 2016 2435 2477 2414 2468 0 +47.86(+1.98%)
Apr 28, 2016 2418 2447 2401 2420 0 -10.92(-0.45%)
Apr 27, 2016 2427 2444 2399 2431 0 +4.02(+0.17%)
Apr 26, 2016 2419 2444 2402 2427 0 +17.03(+0.71%)
Apr 25, 2016 2419 2431 2394 2410 0 -19.00(-0.78%)
Apr 22, 2016 2402 2448 2394 2429 0 +27.62(+1.15%)
Apr 21, 2016 2398 2427 2375 2401 0 +7.81(+0.33%)
Apr 20, 2016 2384 2407 2360 2393 0 +5.98(+0.25%)
Apr 19, 2016 2374 2415 2359 2387 0 +21.43(+0.91%)
Apr 18, 2016 2356 2382 2344 2366 0 +4.31(+0.18%)
Apr 15, 2016 2357 2377 2345 2361 0 -0.62(-0.03%)
Apr 14, 2016 2376 2387 2353 2362 0 -11.40(-0.48%)
Apr 13, 2016 2362 2386 2349 2373 0 +23.55(+1.00%)
Apr 12, 2016 2337 2359 2325 2350 0 +18.18(+0.78%)
Apr 11, 2016 2350 2370 2318 2332 0 -7.05(-0.30%)
Apr 08, 2016 2358 2374 2325 2339 0 +7.85(+0.34%)
Apr 07, 2016 2354 2373 2320 2331 0 -37.30(-1.58%)
Apr 06, 2016 2365 2386 2338 2368 0 +3.62(+0.15%)
Apr 05, 2016 2388 2398 2342 2365 0 -47.65(-1.98%)
Apr 04, 2016 2424 2445 2403 2412 0 -9.26(-0.38%)
Apr 01, 2016 2394 2431 2382 2421 0 +5.17(+0.21%)
Mar 31, 2016 2421 2440 2401 2416 0 -8.14(-0.34%)
Mar 30, 2016 2440 2459 2408 2424 0 -6.76(-0.28%)
Mar 29, 2016 2388 2438 2379 2431 0 +32.87(+1.37%)
Mar 28, 2016 2387 2413 2372 2398 0 +17.74(+0.75%)
Mar 24, 2016 2381 2381 2381 2381 0 +12.00(+0.51%)
Mar 23, 2016 2378 2390 2350 2369 0 -11.53(-0.48%)
Mar 22, 2016 2384 2404 2363 2380 0 -14.06(-0.59%)
Mar 21, 2016 2410 2426 2376 2394 0 -22.14(-0.92%)
Mar 18, 2016 2428 2443 2399 2416 0 -4.49(-0.19%)
Mar 17, 2016 2382 2440 2373 2421 0 +39.40(+1.65%)
Mar 16, 2016 2332 2397 2330 2381 0 +52.18(+2.24%)
Mar 15, 2016 2333 2356 2304 2329 0 -28.42(-1.21%)
Mar 14, 2016 2345 2377 2333 2358 0 -0.39(-0.02%)
Mar 11, 2016 2338 2370 2327 2358 0 +43.04(+1.86%)
Mar 10, 2016 2343 2347 2284 2315 0 -21.95(-0.94%)
Mar 09, 2016 2347 2374 2307 2337 0 +23.15(+1.00%)
Mar 08, 2016 2334 2359 2300 2314 0 -39.41(-1.67%)
Mar 07, 2016 2310 2362 2303 2353 0 +28.28(+1.22%)
Mar 04, 2016 2298 2337 2283 2325 0 +27.01(+1.18%)
Mar 03, 2016 2278 2317 2262 2298 0 +21.05(+0.92%)
Mar 02, 2016 2266 2288 2243 2277 0 +0.82(+0.04%)
Mar 01, 2016 2223 2282 2212 2276 0 +71.03(+3.22%)
Feb 29, 2016 2193 2226 2174 2205 0 +12.97(+0.59%)
Feb 26, 2016 2196 2217 2163 2192 0 +8.08(+0.37%)
Feb 25, 2016 2179 2201 2151 2184 0 +22.77(+1.05%)
Feb 24, 2016 2108 2168 2081 2161 0 +20.02(+0.93%)
Feb 23, 2016 2142 2168 2116 2141 0 -8.85(-0.41%)
Feb 22, 2016 2108 2159 2102 2150 0 +62.10(+2.97%)
Feb 19, 2016 2096 2115 2071 2088 0 -20.81(-0.99%)
Feb 18, 2016 2130 2144 2087 2109 0 -17.00(-0.80%)
Feb 17, 2016 2078 2141 2072 2126 0 +68.32(+3.32%)
Feb 16, 2016 2026 2079 2004 2057 0 +58.18(+2.91%)
Feb 12, 2016 1999 1999 1999 1999 0 -4.42(-0.22%)
Feb 11, 2016 1955 2018 1945 2004 0 +15.89(+0.80%)
Feb 10, 2016 1987 2023 1977 1988 0 +5.78(+0.29%)
Feb 09, 2016 1998 2021 1960 1982 0 -45.62(-2.25%)
Feb 08, 2016 2070 2075 1999 2028 0 -70.61(-3.37%)
Feb 05, 2016 2187 2197 2091 2098 0 -95.03(-4.33%)
Feb 04, 2016 2241 2261 2177 2193 0 -6.68(-0.30%)
Feb 03, 2016 2172 2211 2136 2200 0 +48.78(+2.27%)
Feb 02, 2016 2178 2197 2137 2151 0 -56.29(-2.55%)
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.