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 (%)
Nov 30, 2016 2396 2411 2368 2382 0 -15.19(-0.63%)
Nov 29, 2016 2374 2405 2363 2397 0 +20.71(+0.87%)
Nov 28, 2016 2377 2399 2363 2377 0 -7.08(-0.30%)
Nov 25, 2016 2352 2388 2348 2384 0 +29.75(+1.26%)
Nov 23, 2016 2354 2354 2354 2354 0 -26.46(-1.11%)
Nov 22, 2016 2387 2412 2357 2380 0 +1.89(+0.08%)
Nov 21, 2016 2379 2399 2362 2379 0 +9.14(+0.39%)
Nov 18, 2016 2390 2403 2363 2369 0 -23.44(-0.98%)
Nov 17, 2016 2395 2416 2371 2393 0 +1.32(+0.06%)
Nov 16, 2016 2377 2399 2365 2392 0 +7.94(+0.33%)
Nov 15, 2016 2374 2401 2356 2384 0 +17.84(+0.75%)
Nov 14, 2016 2336 2377 2319 2366 0 +37.37(+1.60%)
Nov 11, 2016 2301 2340 2284 2328 0 +15.11(+0.65%)
Nov 10, 2016 2325 2353 2297 2313 0 -32.49(-1.39%)
Nov 09, 2016 2332 2368 2294 2346 0 -56.04(-2.33%)
Nov 08, 2016 2398 2427 2387 2402 0 +2.86(+0.12%)
Nov 07, 2016 2390 2446 2374 2399 0 +43.64(+1.85%)
Nov 04, 2016 2369 2382 2329 2355 0 +23.71(+1.02%)
Nov 03, 2016 2328 2363 2321 2332 0 +12.74(+0.55%)
Nov 02, 2016 2351 2363 2314 2319 0 -30.07(-1.28%)
Nov 01, 2016 2373 2377 2333 2349 0 -22.05(-0.93%)
Oct 31, 2016 2375 2390 2361 2371 0 +1.77(+0.07%)
Oct 28, 2016 2375 2402 2341 2369 0 -7.88(-0.33%)
Oct 27, 2016 2405 2411 2361 2377 0 -16.07(-0.67%)
Oct 26, 2016 2381 2411 2361 2393 0 +7.42(+0.31%)
Oct 25, 2016 2401 2415 2379 2386 0 -11.71(-0.49%)
Oct 24, 2016 2447 2457 2395 2397 0 -38.72(-1.59%)
Oct 21, 2016 2400 2458 2398 2436 0 +23.94(+0.99%)
Oct 20, 2016 2400 2435 2385 2412 0 +1.73(+0.07%)
Oct 19, 2016 2407 2460 2386 2410 0 +12.33(+0.51%)
Oct 18, 2016 2422 2434 2393 2398 0 +8.43(+0.35%)
Oct 17, 2016 2379 2418 2373 2390 0 +7.33(+0.31%)
Oct 14, 2016 2403 2418 2374 2382 0 -5.39(-0.23%)
Oct 13, 2016 2380 2403 2357 2388 0 -10.63(-0.44%)
Oct 12, 2016 2409 2418 2387 2398 0 -11.93(-0.49%)
Oct 11, 2016 2427 2431 2393 2410 0 -24.70(-1.01%)
Oct 10, 2016 2414 2454 2406 2435 0 +31.37(+1.31%)
Oct 07, 2016 2405 2405 2394 2404 0 -34.45(-1.41%)
Oct 06, 2016 2442 2454 2420 2438 0 -12.41(-0.51%)
Oct 05, 2016 2445 2468 2427 2451 0 +20.88(+0.86%)
Oct 04, 2016 2440 2469 2419 2430 0 +105.16(+4.52%)
Sep 26, 2016 2336 2345 2313 2324 0 -4.74(-0.20%)
Sep 23, 2016 2305 2343 2295 2329 0 +9.75(+0.42%)
Sep 22, 2016 2307 2331 2300 2319 0 +27.18(+1.19%)
Sep 21, 2016 2279 2300 2245 2292 0 +16.52(+0.73%)
Sep 20, 2016 2320 2330 2253 2276 0 -31.03(-1.35%)
Sep 19, 2016 2319 2333 2291 2307 0 -6.47(-0.28%)
Sep 16, 2016 2330 2343 2295 2313 0 -26.02(-1.11%)
Sep 15, 2016 2324 2356 2308 2339 0 +14.86(+0.64%)
Sep 14, 2016 2319 2341 2308 2324 0 +2.37(+0.10%)
Sep 13, 2016 2337 2343 2304 2322 0 -38.03(-1.61%)
Sep 12, 2016 2322 2373 2313 2360 0 +20.77(+0.89%)
Sep 09, 2016 2391 2395 2337 2339 0 -74.90(-3.10%)
Sep 08, 2016 2408 2432 2389 2414 0 -0.90(-0.04%)
Sep 07, 2016 2407 2441 2386 2415 0 -2.97(-0.12%)
Sep 06, 2016 2438 2444 2390 2418 0 -14.52(-0.60%)
Sep 02, 2016 2433 2433 2433 2433 0 +27.79(+1.16%)
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.