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, 2019 2349 2390 2334 2372 0 +21.09(+0.90%)
Feb 27, 2019 2350 2371 2331 2351 0 -6.56(-0.28%)
Feb 26, 2019 2340 2376 2326 2358 0 +12.67(+0.54%)
Feb 25, 2019 2385 2392 2335 2345 0 -30.84(-1.30%)
Feb 22, 2019 2380 2403 2343 2376 0 +0.41(+0.02%)
Feb 21, 2019 2379 2393 2362 2375 0 -4.62(-0.19%)
Feb 20, 2019 2357 2394 2353 2380 0 +23.18(+0.98%)
Feb 19, 2019 2348 2369 2338 2357 0 +1.06(+0.04%)
Feb 15, 2019 2318 2367 2306 2356 0 +35.57(+1.53%)
Feb 14, 2019 2286 2334 2275 2320 0 +30.40(+1.33%)
Feb 13, 2019 2302 2311 2273 2290 0 -5.20(-0.23%)
Feb 12, 2019 2280 2307 2269 2295 0 +27.01(+1.19%)
Feb 11, 2019 2298 2315 2254 2268 0 -34.86(-1.51%)
Feb 08, 2019 2290 2308 2273 2303 0 +7.66(+0.33%)
Feb 07, 2019 2307 2316 2267 2295 0 -19.57(-0.85%)
Feb 06, 2019 2330 2347 2306 2315 0 -20.80(-0.89%)
Feb 05, 2019 2321 2349 2314 2336 0 +18.77(+0.81%)
Feb 04, 2019 2313 2329 2300 2317 0 -1.18(-0.05%)
Feb 01, 2019 2315 2328 2290 2318 0 +17.37(+0.76%)
Jan 31, 2019 2279 2319 2270 2301 0 +26.05(+1.15%)
Jan 30, 2019 2295 2306 2239 2275 0 -22.05(-0.96%)
Jan 29, 2019 2294 2314 2275 2297 0 +0.87(+0.04%)
Jan 28, 2019 2261 2317 2250 2296 0 +24.94(+1.10%)
Jan 25, 2019 2284 2301 2252 2271 0 +6.58(+0.29%)
Jan 24, 2019 2262 2283 2226 2264 0 -7.33(-0.32%)
Jan 23, 2019 2284 2306 2244 2272 0 -0.27(-0.01%)
Jan 22, 2019 2294 2310 2254 2272 0 -34.21(-1.48%)
Jan 18, 2019 2308 2330 2291 2306 0 +10.48(+0.46%)
Jan 17, 2019 2289 2314 2270 2296 0 +16.07(+0.70%)
Jan 16, 2019 2280 2296 2266 2279 0 +0.58(+0.03%)
Jan 15, 2019 2281 2302 2264 2279 0 -0.49(-0.02%)
Jan 14, 2019 2273 2302 2256 2279 0 -0.61(-0.03%)
Jan 11, 2019 2273 2300 2260 2280 0 +1.77(+0.08%)
Jan 10, 2019 2263 2297 2248 2278 0 +7.84(+0.35%)
Jan 09, 2019 2281 2291 2254 2270 0 -0.82(-0.04%)
Jan 08, 2019 2249 2292 2234 2271 0 +33.77(+1.51%)
Jan 07, 2019 2211 2255 2199 2237 0 +28.37(+1.28%)
Jan 04, 2019 2200 2232 2182 2209 0 +32.54(+1.50%)
Jan 03, 2019 2157 2206 2137 2177 0 +5.38(+0.25%)
Jan 02, 2019 2121 2181 2109 2171 0 +36.16(+1.69%)
Dec 31, 2018 2133 2152 2101 2135 0 +10.12(+0.48%)
Dec 28, 2018 2120 2149 2103 2125 0 +9.48(+0.45%)
Dec 27, 2018 2089 2118 2051 2115 0 -1.90(-0.09%)
Dec 26, 2018 2074 2118 2045 2117 0 +54.42(+2.64%)
Dec 24, 2018 2075 2103 2059 2063 0 -41.64(-1.98%)
Dec 21, 2018 2150 2176 2088 2105 0 -41.44(-1.93%)
Dec 20, 2018 2186 2207 2123 2146 0 -47.26(-2.15%)
Dec 19, 2018 2229 2260 2181 2193 0 -31.44(-1.41%)
Dec 18, 2018 2245 2261 2210 2225 0 -5.18(-0.23%)
Dec 17, 2018 2270 2279 2218 2230 0 -46.18(-2.03%)
Dec 14, 2018 2263 2302 2247 2276 0 +0.12(+0.01%)
Dec 13, 2018 2297 2316 2253 2276 0 -14.28(-0.62%)
Dec 12, 2018 2294 2323 2285 2290 0 +14.67(+0.64%)
Dec 11, 2018 2314 2338 2264 2276 0 -20.24(-0.88%)
Dec 10, 2018 2337 2350 2277 2296 0 -51.52(-2.19%)
Dec 07, 2018 2356 2386 2328 2347 0 -10.40(-0.44%)
Dec 06, 2018 2316 2361 2279 2358 0 +4.62(+0.20%)
Dec 04, 2018 2410 2435 2344 2353 0 -51.66(-2.15%)
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.