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 (%)
Feb 28, 2017 2701 2715 2651 2661 0 -59.98(-2.20%)
Feb 27, 2017 2731 2745 2698 2721 0 -3.01(-0.11%)
Feb 24, 2017 2692 2736 2674 2724 0 +20.41(+0.75%)
Feb 23, 2017 2684 2738 2650 2704 0 +38.14(+1.43%)
Feb 22, 2017 2673 2701 2642 2665 0 -0.80(-0.03%)
Feb 21, 2017 2626 2682 2618 2666 0 +37.17(+1.41%)
Feb 17, 2017 2629 2629 2629 2629 0 +12.08(+0.46%)
Feb 16, 2017 2608 2633 2578 2617 0 +7.75(+0.30%)
Feb 15, 2017 2597 2625 2587 2609 0 +10.76(+0.41%)
Feb 14, 2017 2600 2617 2569 2598 0 -8.41(-0.32%)
Feb 13, 2017 2604 2622 2585 2607 0 +12.17(+0.47%)
Feb 10, 2017 2589 2616 2573 2595 0 +13.56(+0.53%)
Feb 09, 2017 2555 2590 2544 2581 0 +31.73(+1.24%)
Feb 08, 2017 2566 2574 2529 2549 0 -15.32(-0.60%)
Feb 07, 2017 2565 2582 2546 2565 0 -1.48(-0.06%)
Feb 06, 2017 2555 2582 2545 2566 0 +7.62(+0.30%)
Feb 03, 2017 2564 2576 2545 2559 0 +2.79(+0.11%)
Feb 02, 2017 2568 2591 2548 2556 0 -11.70(-0.46%)
Feb 01, 2017 2578 2595 2549 2568 0 -2.79(-0.11%)
Jan 31, 2017 2565 2589 2548 2570 0 +4.36(+0.17%)
Jan 30, 2017 2569 2581 2535 2566 0 -5.16(-0.20%)
Jan 27, 2017 2580 2604 2548 2571 0 +4.87(+0.19%)
Jan 26, 2017 2510 2579 2498 2566 0 +66.60(+2.66%)
Jan 25, 2017 2498 2531 2475 2500 0 +14.69(+0.59%)
Jan 24, 2017 2483 2502 2464 2485 0 +14.13(+0.57%)
Jan 23, 2017 2451 2481 2436 2471 0 +17.57(+0.72%)
Jan 20, 2017 2438 2458 2412 2453 0 +31.72(+1.31%)
Jan 19, 2017 2427 2448 2405 2422 0 -7.31(-0.30%)
Jan 18, 2017 2400 2439 2389 2429 0 +33.15(+1.38%)
Jan 17, 2017 2398 2414 2378 2396 0 -10.28(-0.43%)
Jan 13, 2017 2406 2406 2406 2406 0 -6.73(-0.28%)
Jan 12, 2017 2412 2428 2388 2413 0 -4.41(-0.18%)
Jan 11, 2017 2407 2427 2382 2417 0 +10.45(+0.43%)
Jan 10, 2017 2444 2450 2392 2407 0 -38.47(-1.57%)
Jan 09, 2017 2465 2473 2438 2445 0 -31.13(-1.26%)
Jan 06, 2017 2520 2522 2464 2476 0 -40.00(-1.59%)
Jan 05, 2017 2525 2541 2494 2516 0 -8.39(-0.33%)
Jan 04, 2017 2490 2551 2479 2525 0 +45.94(+1.85%)
Jan 03, 2017 2489 2509 2449 2479 0 +30.04(+1.23%)
Dec 30, 2016 2449 2449 2449 2449 0 -24.89(-1.01%)
Dec 29, 2016 2471 2488 2464 2474 0 +6.80(+0.28%)
Dec 28, 2016 2477 2482 2458 2467 0 -10.78(-0.44%)
Dec 27, 2016 2471 2486 2465 2478 0 +8.08(+0.33%)
Dec 23, 2016 2469 2469 2469 2469 0 +5.92(+0.24%)
Dec 22, 2016 2458 2480 2448 2464 0 -5.46(-0.22%)
Dec 21, 2016 2461 2482 2454 2469 0 +4.48(+0.18%)
Dec 20, 2016 2457 2481 2445 2464 0 +10.61(+0.43%)
Dec 19, 2016 2452 2471 2427 2454 0 +9.69(+0.40%)
Dec 16, 2016 2448 2479 2426 2444 0 -0.48(-0.02%)
Dec 15, 2016 2438 2467 2420 2445 0 +3.15(+0.13%)
Dec 14, 2016 2451 2485 2425 2442 0 -5.13(-0.21%)
Dec 13, 2016 2435 2464 2419 2447 0 +21.83(+0.90%)
Dec 12, 2016 2426 2478 2359 2425 0 -12.08(-0.50%)
Dec 09, 2016 2458 2480 2420 2437 0 -25.64(-1.04%)
Dec 08, 2016 2452 2474 2438 2463 0 +6.10(+0.25%)
Dec 07, 2016 2383 2465 2367 2456 0 +70.96(+2.97%)
Dec 06, 2016 2373 2395 2359 2385 0 +17.65(+0.75%)
Dec 05, 2016 2361 2387 2345 2368 0 +14.75(+0.63%)
Dec 02, 2016 2362 2382 2336 2353 0 -6.26(-0.27%)
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.