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, 2010 1347 1363 1319 1327 0 -25.78(-1.91%)
Jun 29, 2010 1395 1403 1343 1353 0 -68.51(-4.82%)
Jun 25, 2010 1419 1438 1396 1421 0 +10.02(+0.71%)
Jun 24, 2010 1441 1447 1404 1411 0 -37.40(-2.58%)
Jun 23, 2010 1453 1467 1431 1449 0 -5.12(-0.35%)
Jun 22, 2010 1486 1501 1449 1454 0 -29.06(-1.96%)
Jun 21, 2010 1514 1521 1473 1483 0 -6.78(-0.46%)
Jun 18, 2010 1488 1501 1475 1490 0 +2.38(+0.16%)
Jun 17, 2010 1492 1497 1467 1487 0 -0.96(-0.06%)
Jun 16, 2010 1487 1500 1470 1488 0 -7.58(-0.51%)
Jun 15, 2010 1468 1501 1459 1496 0 +47.58(+3.29%)
Jun 14, 2010 1457 1484 1442 1448 0 +9.18(+0.64%)
Jun 11, 2010 1423 1447 1417 1439 0 -2.58(-0.18%)
Jun 10, 2010 1406 1447 1394 1442 0 +58.23(+4.21%)
Jun 09, 2010 1372 1417 1360 1383 0 +25.76(+1.90%)
Jun 08, 2010 1371 1379 1338 1358 0 -8.48(-0.62%)
Jun 07, 2010 1402 1418 1363 1366 0 -30.76(-2.20%)
Jun 04, 2010 1401 1449 1388 1397 0 -68.92(-4.70%)
Jun 03, 2010 1470 1485 1446 1466 0 +6.36(+0.44%)
Jun 02, 2010 1424 1462 1416 1459 0 +51.52(+3.66%)
Jun 01, 2010 1419 1458 1400 1408 0 -17.28(-1.21%)
May 28, 2010 1425 1425 1425 0 -21.69(-1.50%)
May 27, 2010 1419 1453 1411 1447 0 +61.00(+4.40%)
May 26, 2010 1395 1433 1374 1386 0 +6.09(+0.44%)
May 25, 2010 1340 1383 1317 1380 0 -4.98(-0.36%)
May 24, 2010 1401 1422 1380 1385 0 -18.64(-1.33%)
May 21, 2010 1345 1410 1333 1403 0 +22.97(+1.66%)
May 20, 2010 1385 1413 1361 1380 0 -63.45(-4.39%)
May 19, 2010 1442 1464 1413 1444 0 -9.15(-0.63%)
May 18, 2010 1489 1505 1447 1453 0 -20.25(-1.37%)
May 17, 2010 1473 1497 1432 1473 0 +7.40(+0.50%)
May 14, 2010 1472 1493 1447 1466 0 -32.85(-2.19%)
May 13, 2010 1503 1528 1485 1499 0 -4.05(-0.27%)
May 12, 2010 1482 1514 1471 1503 0 +28.29(+1.92%)
May 11, 2010 1495 1503 1467 1475 0 -5.38(-0.36%)
May 10, 2010 1468 1488 1462 1480 0 +67.61(+4.79%)
May 07, 2010 1442 1458 1380 1412 0 -13.70(-0.96%)
May 06, 2010 1439 1493 1336 1426 0 -58.98(-3.97%)
May 05, 2010 1496 1526 1466 1485 0 -52.46(-3.41%)
May 04, 2010 1572 1574 1521 1537 0 -55.82(-3.50%)
May 03, 2010 1576 1613 1564 1593 0 +29.74(+1.90%)
Apr 30, 2010 1586 1599 1550 1564 0 -17.26(-1.09%)
Apr 29, 2010 1564 1603 1557 1581 0 +32.93(+2.13%)
Apr 28, 2010 1560 1581 1522 1548 0 +6.59(+0.43%)
Apr 27, 2010 1588 1608 1531 1541 0 -55.74(-3.49%)
Apr 26, 2010 1592 1614 1580 1597 0 +0.60(+0.04%)
Apr 23, 2010 1593 1607 1579 1596 0 +5.35(+0.34%)
Apr 22, 2010 1550 1596 1541 1591 0 +25.71(+1.64%)
Apr 21, 2010 1571 1585 1546 1565 0 -3.41(-0.22%)
Apr 20, 2010 1559 1581 1549 1569 0 +24.59(+1.59%)
Apr 19, 2010 1521 1551 1511 1544 0 +8.52(+0.55%)
Apr 16, 2010 1559 1578 1525 1536 0 -32.89(-2.10%)
Apr 15, 2010 1548 1574 1538 1569 0 +14.57(+0.94%)
Apr 14, 2010 1539 1561 1527 1554 0 +21.39(+1.40%)
Apr 13, 2010 1522 1539 1507 1533 0 +8.54(+0.56%)
Apr 12, 2010 1512 1532 1505 1524 0 +11.28(+0.75%)
Apr 09, 2010 1499 1520 1491 1513 0 +12.65(+0.84%)
Apr 08, 2010 1483 1513 1465 1500 0 +11.88(+0.80%)
Apr 07, 2010 1499 1510 1475 1488 0 -14.57(-0.97%)
Apr 06, 2010 1509 1523 1493 1503 0 +1.19(+0.08%)
Apr 05, 2010 1492 1517 1482 1502 0 +16.35(+1.10%)
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.