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, 2010 1597 1644 1587 1622 0 +6.07(+0.38%)
Nov 29, 2010 1603 1620 1579 1616 0 -2.09(-0.13%)
Nov 26, 2010 1610 1626 1599 1618 0 -16.90(-1.03%)
Nov 24, 2010 1609 1635 1635 1635 0 +38.79(+2.43%)
Nov 23, 2010 1606 1614 1585 1596 0 -31.89(-1.96%)
Nov 22, 2010 1625 1638 1606 1628 0 -5.28(-0.32%)
Nov 19, 2010 1618 1637 1601 1633 0 +9.34(+0.58%)
Nov 18, 2010 1614 1634 1606 1624 0 +27.26(+1.71%)
Nov 17, 2010 1594 1606 1579 1596 0 +3.18(+0.20%)
Nov 16, 2010 1614 1627 1581 1593 0 -40.26(-2.46%)
Nov 15, 2010 1636 1655 1622 1633 0 +11.60(+0.72%)
Nov 12, 2010 1629 1652 1611 1622 0 -23.48(-1.43%)
Nov 11, 2010 1634 1660 1622 1645 0 -7.46(-0.45%)
Nov 10, 2010 1629 1658 1618 1653 0 +27.02(+1.66%)
Nov 09, 2010 1653 1663 1619 1626 0 -20.56(-1.25%)
Nov 08, 2010 1650 1664 1630 1646 0 -8.47(-0.51%)
Nov 05, 2010 1678 1686 1644 1655 0 -16.61(-0.99%)
Nov 04, 2010 1679 1687 1659 1671 0 +14.64(+0.88%)
Nov 03, 2010 1651 1665 1625 1657 0 +3.52(+0.21%)
Nov 02, 2010 1667 1673 1636 1653 0 +1.81(+0.11%)
Nov 01, 2010 1649 1676 1631 1651 0 +16.06(+0.98%)
Oct 29, 2010 1628 1650 1621 1635 0 +7.64(+0.47%)
Oct 28, 2010 1639 1656 1616 1628 0 +3.29(+0.20%)
Oct 27, 2010 1636 1648 1609 1624 0 -83.41(-4.88%)
Oct 25, 2010 1706 1732 1694 1708 0 +9.62(+0.57%)
Oct 22, 2010 1695 1708 1678 1698 0 +9.37(+0.55%)
Oct 21, 2010 1713 1720 1671 1689 0 -6.72(-0.40%)
Oct 20, 2010 1687 1713 1675 1696 0 +16.67(+0.99%)
Oct 19, 2010 1682 1701 1664 1679 0 -35.41(-2.07%)
Oct 18, 2010 1694 1724 1679 1714 0 +18.61(+1.10%)
Oct 15, 2010 1722 1731 1678 1696 0 -13.74(-0.80%)
Oct 14, 2010 1724 1740 1694 1709 0 -14.01(-0.81%)
Oct 13, 2010 1717 1747 1704 1723 0 +12.74(+0.74%)
Oct 12, 2010 1687 1716 1671 1711 0 +20.65(+1.22%)
Oct 11, 2010 1698 1708 1670 1690 0 +3.33(+0.20%)
Oct 08, 2010 1680 1703 1656 1687 0 +21.27(+1.28%)
Oct 07, 2010 1669 1683 1644 1665 0 +1.95(+0.12%)
Oct 06, 2010 1638 1671 1629 1663 0 +23.11(+1.41%)
Oct 05, 2010 1600 1661 1590 1640 0 +71.63(+4.57%)
Oct 04, 2010 1560 1577 1544 1569 0 +6.54(+0.42%)
Oct 01, 2010 1563 1574 1541 1562 0 +11.85(+0.76%)
Sep 30, 2010 1563 1578 1534 1550 0 -3.93(-0.25%)
Sep 29, 2010 1552 1565 1539 1554 0 -4.67(-0.30%)
Sep 28, 2010 1551 1567 1527 1559 0 +11.03(+0.71%)
Sep 27, 2010 1561 1571 1538 1548 0 -12.29(-0.79%)
Sep 24, 2010 1546 1573 1535 1560 0 +31.22(+2.04%)
Sep 23, 2010 1523 1552 1505 1529 0 +1.27(+0.08%)
Sep 22, 2010 1540 1556 1515 1528 0 -15.12(-0.98%)
Sep 21, 2010 1554 1564 1532 1543 0 -11.21(-0.72%)
Sep 20, 2010 1530 1566 1521 1554 0 +26.08(+1.71%)
Sep 17, 2010 1530 1551 1509 1528 0 +2.93(+0.19%)
Sep 15, 2010 1519 1533 1502 1525 0 -2.18(-0.14%)
Sep 14, 2010 1523 1545 1509 1527 0 +3.53(+0.23%)
Sep 13, 2010 1510 1534 1498 1524 0 +27.02(+1.81%)
Sep 10, 2010 1478 1504 1471 1497 0 +17.88(+1.21%)
Sep 09, 2010 1494 1501 1471 1479 0 +1.88(+0.13%)
Sep 08, 2010 1474 1495 1466 1477 0 +7.02(+0.48%)
Sep 07, 2010 1501 1505 1462 1470 0 -41.05(-2.72%)
Sep 03, 2010 1511 1511 1511 0 +26.86(+1.81%)
Sep 02, 2010 1475 1495 1468 1484 0 +13.79(+0.94%)
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.