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 (%)
Jun 30, 2012 1842 1851 1815 1836 0 -1.87(-0.10%)
Jun 29, 2012 1842 1851 1815 1838 0 +39.50(+2.20%)
Jun 28, 2012 1795 1808 1775 1798 0 -11.36(-0.63%)
Jun 27, 2012 1790 1823 1783 1809 0 +25.69(+1.44%)
Jun 26, 2012 1763 1795 1750 1784 0 +29.05(+1.66%)
Jun 25, 2012 1755 1778 1740 1755 0 -23.40(-1.32%)
Jun 22, 2012 1776 1797 1762 1778 0 +8.62(+0.49%)
Jun 21, 2012 1806 1813 1765 1769 0 -33.92(-1.88%)
Jun 20, 2012 1795 1820 1778 1803 0 +13.25(+0.74%)
Jun 19, 2012 1780 1803 1767 1790 0 +21.29(+1.20%)
Jun 18, 2012 1761 1781 1740 1769 0 +1.31(+0.07%)
Jun 15, 2012 1764 1785 1750 1768 0 +5.62(+0.32%)
Jun 14, 2012 1747 1769 1730 1762 0 +27.23(+1.57%)
Jun 13, 2012 1739 1764 1719 1735 0 -24.67(-1.40%)
Jun 12, 2012 1733 1764 1721 1759 0 +34.29(+1.99%)
Jun 11, 2012 1775 1786 1723 1725 0 -34.12(-1.94%)
Jun 08, 2012 1744 1766 1727 1759 0 +8.82(+0.50%)
Jun 07, 2012 1773 1793 1746 1750 0 -3.33(-0.19%)
Jun 06, 2012 1740 1764 1730 1754 0 +29.71(+1.72%)
Jun 05, 2012 1692 1729 1684 1724 0 +20.84(+1.22%)
Jun 04, 2012 1695 1711 1678 1703 0 +13.03(+0.77%)
Jun 02, 2012 1713 1724 1685 1690 0 +0.00(+0.00%)
Jun 01, 2012 1713 1724 1685 1690 0 -50.52(-2.90%)
May 31, 2012 1746 1765 1711 1741 0 -4.48(-0.26%)
May 30, 2012 1764 1768 1735 1745 0 -41.12(-2.30%)
May 29, 2012 1779 1805 1760 1786 0 +19.22(+1.09%)
May 25, 2012 1767 1767 1767 0 -4.72(-0.27%)
May 24, 2012 1778 1803 1759 1772 0 +0.16(+0.01%)
May 23, 2012 1763 1783 1736 1772 0 +0.93(+0.05%)
May 22, 2012 1792 1804 1759 1771 0 -10.21(-0.57%)
May 21, 2012 1743 1785 1732 1781 0 +38.38(+2.20%)
May 18, 2012 1738 1764 1720 1742 0 +13.53(+0.78%)
May 17, 2012 1781 1787 1725 1729 0 -49.90(-2.81%)
May 16, 2012 1796 1813 1775 1779 0 -12.49(-0.70%)
May 15, 2012 1790 1814 1772 1791 0 -3.27(-0.18%)
May 14, 2012 1812 1824 1787 1795 0 -40.16(-2.19%)
May 11, 2012 1840 1868 1823 1835 0 -15.74(-0.85%)
May 10, 2012 1866 1880 1842 1850 0 -2.71(-0.15%)
May 09, 2012 1839 1870 1825 1853 0 -10.38(-0.56%)
May 08, 2012 1860 1873 1823 1864 0 -9.17(-0.49%)
May 07, 2012 1852 1884 1845 1873 0 -1.15(-0.06%)
May 04, 2012 1903 1909 1870 1874 0 -43.73(-2.28%)
May 03, 2012 1932 1945 1899 1918 0 -11.62(-0.60%)
May 02, 2012 1940 1953 1902 1929 0 +14.65(+0.77%)
May 01, 2012 1913 1942 1901 1915 0 +7.40(+0.39%)
Apr 30, 2012 1916 1927 1894 1907 0 -19.78(-1.03%)
Apr 27, 2012 1908 1936 1889 1927 0 +37.86(+2.00%)
Apr 26, 2012 1867 1899 1854 1889 0 +19.84(+1.06%)
Apr 25, 2012 1874 1892 1838 1869 0 -13.37(-0.71%)
Apr 24, 2012 1881 1905 1868 1883 0 -0.60(-0.03%)
Apr 23, 2012 1884 1894 1855 1883 0 -23.23(-1.22%)
Apr 20, 2012 1915 1929 1898 1906 0 +1.83(+0.10%)
Apr 19, 2012 1908 1921 1886 1905 0 +0.24(+0.01%)
Apr 18, 2012 1899 1919 1887 1904 0 -3.40(-0.18%)
Apr 17, 2012 1905 1923 1888 1908 0 +25.49(+1.35%)
Apr 16, 2012 1888 1900 1868 1882 0 +1.24(+0.07%)
Apr 13, 2012 1888 1903 1862 1881 0 -14.35(-0.76%)
Apr 12, 2012 1869 1901 1863 1895 0 +29.20(+1.56%)
Apr 11, 2012 1864 1883 1848 1866 0 +21.11(+1.14%)
Apr 10, 2012 1891 1896 1840 1845 0 -51.71(-2.73%)
Apr 09, 2012 1881 1909 1859 1897 0 -31.24(-1.62%)
Apr 05, 2012 1921 1945 1908 1928 0 +2.86(+0.15%)
Apr 04, 2012 1926 1943 1907 1925 0 -26.78(-1.37%)
Apr 03, 2012 1964 1977 1933 1952 0 -14.95(-0.76%)
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.