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 (%)
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%)
Jun 01, 2009 1126 1161 1118 1144 0 +36.40(+3.29%)
May 29, 2009 1100 1118 1089 1107 0 +18.08(+1.66%)
May 28, 2009 1081 1098 1070 1089 0 +14.17(+1.32%)
May 27, 2009 1091 1106 1069 1075 0 -16.96(-1.55%)
May 26, 2009 1059 1102 1055 1092 0 +15.12(+1.40%)
May 25, 2009 1062 1090 1054 1077 0 +0.00(+0.00%)
May 22, 2009 1062 1090 1054 1077 0 +22.57(+2.14%)
May 21, 2009 1064 1075 1040 1054 0 -24.43(-2.26%)
May 20, 2009 1076 1102 1068 1079 0 +7.45(+0.70%)
May 19, 2009 1060 1091 1049 1071 0 +3.69(+0.35%)
May 18, 2009 1031 1071 1027 1068 0 +42.39(+4.13%)
May 15, 2009 1033 1050 1012 1025 0 -7.78(-0.75%)
May 14, 2009 1011 1040 1007 1033 0 +23.11(+2.29%)
May 13, 2009 1008 1032 980.95 1010 0 -27.24(-2.63%)
May 12, 2009 1056 1066 1011 1037 0 -22.46(-2.12%)
May 11, 2009 1062 1080 1047 1060 0 -24.21(-2.23%)
May 08, 2009 1077 1102 1050 1084 0 +29.52(+2.80%)
May 07, 2009 1099 1128 1034 1054 0 -33.40(-3.07%)
May 06, 2009 1059 1095 1040 1088 0 +43.95(+4.21%)
May 05, 2009 1024 1052 1004 1044 0 +14.78(+1.44%)
May 04, 2009 979.62 1036 973.35 1029 0 +52.38(+5.36%)
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.