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 (%)
Aug 31, 2009 1179 1196 1158 1176 0 -23.39(-1.95%)
Aug 28, 2009 1206 1220 1188 1200 0 +2.40(+0.20%)
Aug 27, 2009 1192 1203 1168 1197 0 +2.69(+0.23%)
Aug 26, 2009 1195 1204 1177 1194 0 -5.62(-0.47%)
Aug 25, 2009 1209 1221 1189 1200 0 -1.43(-0.12%)
Aug 24, 2009 1198 1223 1188 1201 0 +8.80(+0.74%)
Aug 21, 2009 1180 1205 1175 1193 0 +20.18(+1.72%)
Aug 20, 2009 1163 1180 1157 1172 0 +8.45(+0.73%)
Aug 19, 2009 1138 1173 1130 1164 0 +10.52(+0.91%)
Aug 18, 2009 1149 1166 1143 1154 0 +6.16(+0.54%)
Aug 17, 2009 1160 1172 1136 1147 0 -46.69(-3.91%)
Aug 14, 2009 1206 1215 1175 1194 0 -5.41(-0.45%)
Aug 13, 2009 1182 1215 1174 1199 0 +10.43(+0.88%)
Aug 12, 2009 1176 1211 1162 1189 0 +12.04(+1.02%)
Aug 11, 2009 1199 1204 1165 1177 0 -29.75(-2.47%)
Aug 10, 2009 1173 1224 1162 1207 0 +23.35(+1.97%)
Aug 07, 2009 1146 1200 1135 1183 0 +65.88(+5.90%)
Aug 06, 2009 1134 1153 1112 1118 0 -14.58(-1.29%)
Aug 05, 2009 1148 1155 1114 1132 0 -14.19(-1.24%)
Aug 04, 2009 1147 1164 1124 1146 0 -2.77(-0.24%)
Aug 03, 2009 1131 1171 1122 1149 0 +22.38(+1.99%)
Jul 31, 2009 1104 1135 1100 1127 0 +15.39(+1.38%)
Jul 30, 2009 1092 1122 1085 1111 0 +32.03(+2.97%)
Jul 29, 2009 1076 1099 1065 1079 0 -21.14(-1.92%)
Jul 28, 2009 1093 1112 1067 1100 0 -20.56(-1.83%)
Jul 27, 2009 1128 1136 1103 1121 0 -4.38(-0.39%)
Jul 25, 2009 1126 1131 1121 1125 0 -4.01(-0.36%)
Jul 24, 2009 1127 1142 1115 1129 0 -0.99(-0.09%)
Jul 23, 2009 1091 1137 1089 1130 0 +33.83(+3.09%)
Jul 22, 2009 1093 1118 1084 1097 0 -5.02(-0.46%)
Jul 21, 2009 1120 1137 1093 1102 0 +47.92(+4.55%)
Jun 26, 2009 1033 1064 1025 1054 0 +15.33(+1.48%)
Jun 25, 2009 1021 1047 1003 1038 0 +25.13(+2.48%)
Jun 24, 2009 1009 1032 1002 1013 0 +16.30(+1.64%)
Jun 23, 2009 1002 1012 988.15 996.85 0 +0.16(+0.02%)
Jun 22, 2009 1031 1034 995.58 996.68 0 -43.63(-4.19%)
Jun 19, 2009 1051 1057 1037 1040 0 -0.95(-0.09%)
Jun 18, 2009 1051 1061 1035 1041 0 -7.89(-0.75%)
Jun 17, 2009 1048 1066 1035 1049 0 -5.30(-0.50%)
Jun 16, 2009 1078 1084 1049 1054 0 -18.94(-1.76%)
Jun 15, 2009 1081 1096 1063 1073 0 -25.75(-2.34%)
Jun 12, 2009 1097 1106 1079 1099 0 -10.30(-0.93%)
Jun 11, 2009 1093 1121 1080 1109 0 +11.98(+1.09%)
Jun 10, 2009 1124 1130 1084 1097 0 -17.33(-1.55%)
Jun 09, 2009 1119 1151 1086 1115 0 +0.69(+0.06%)
Jun 08, 2009 1086 1122 1080 1114 0 +14.01(+1.27%)
Jun 05, 2009 1096 1107 1070 1100 0 +8.52(+0.78%)
Jun 04, 2009 1104 1109 1080 1092 0 +5.99(+0.55%)
Jun 03, 2009 1130 1136 1074 1086 0 -49.53(-4.36%)
Jun 02, 2009 1129 1159 1123 1135 0 -8.72(-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.