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, 2018 2428 2466 2406 2449 0 +27.27(+1.13%)
Jul 30, 2018 2446 2468 2403 2422 0 -33.56(-1.37%)
Jul 27, 2018 2525 2529 2431 2455 0 -60.27(-2.40%)
Jul 26, 2018 2514 2554 2505 2516 0 +4.42(+0.18%)
Jul 25, 2018 2504 2522 2488 2511 0 +13.90(+0.56%)
Jul 24, 2018 2518 2526 2485 2497 0 -9.53(-0.38%)
Jul 23, 2018 2519 2528 2497 2507 0 -13.95(-0.55%)
Jul 20, 2018 2539 2547 2495 2521 0 -10.26(-0.41%)
Jul 19, 2018 2568 2582 2506 2531 0 -38.44(-1.50%)
Jul 18, 2018 2564 2589 2549 2569 0 +4.65(+0.18%)
Jul 17, 2018 2575 2599 2554 2565 0 -19.16(-0.74%)
Jul 16, 2018 2577 2611 2548 2584 0 +1.89(+0.07%)
Jul 13, 2018 2587 2597 2564 2582 0 -6.20(-0.24%)
Jul 12, 2018 2591 2609 2564 2588 0 +10.86(+0.42%)
Jul 11, 2018 2543 2611 2529 2577 0 +23.83(+0.93%)
Jul 10, 2018 2538 2572 2520 2554 0 +29.07(+1.15%)
Jul 09, 2018 2527 2542 2495 2524 0 +4.84(+0.19%)
Jul 06, 2018 2474 2528 2470 2520 0 +48.56(+1.97%)
Jul 05, 2018 2445 2479 2431 2471 0 +45.18(+1.86%)
Jul 03, 2018 2426 2426 2426 2426 0 +2.22(+0.09%)
Jul 02, 2018 2428 2440 2401 2424 0 -18.52(-0.76%)
Jun 29, 2018 2442 2465 2419 2442 0 +10.38(+0.43%)
Jun 28, 2018 2422 2447 2394 2432 0 +14.47(+0.60%)
Jun 27, 2018 2422 2450 2405 2417 0 -0.59(-0.02%)
Jun 26, 2018 2405 2433 2381 2418 0 +14.14(+0.59%)
Jun 25, 2018 2423 2436 2377 2404 0 -12.19(-0.50%)
Jun 22, 2018 2406 2428 2390 2416 0 +21.94(+0.92%)
Jun 21, 2018 2426 2447 2385 2394 0 -53.37(-2.18%)
Jun 20, 2018 2417 2460 2408 2447 0 +51.39(+2.14%)
Jun 19, 2018 2386 2418 2370 2396 0 -6.81(-0.28%)
Jun 18, 2018 2351 2423 2340 2403 0 -2.32(-0.10%)
Jun 15, 2018 2405 2417 2388 2405 0 +11.08(+0.46%)
Jun 14, 2018 2371 2406 2362 2394 0 +33.24(+1.41%)
Jun 13, 2018 2358 2393 2342 2361 0 +36.02(+1.55%)
Jun 12, 2018 2327 2337 2308 2325 0 +5.80(+0.25%)
Jun 11, 2018 2296 2340 2290 2319 0 +20.87(+0.91%)
Jun 08, 2018 2282 2307 2269 2298 0 +8.88(+0.39%)
Jun 07, 2018 2277 2314 2269 2289 0 +16.89(+0.74%)
Jun 06, 2018 2263 2284 2238 2272 0 +18.59(+0.82%)
Jun 05, 2018 2259 2271 2236 2254 0 -2.36(-0.10%)
Jun 04, 2018 2258 2267 2240 2256 0 +6.55(+0.29%)
Jun 01, 2018 2254 2274 2232 2250 0 +5.29(+0.24%)
May 31, 2018 2266 2271 2220 2244 0 -28.50(-1.25%)
May 30, 2018 2266 2293 2241 2273 0 +18.93(+0.84%)
May 29, 2018 2278 2289 2243 2254 0 -43.84(-1.91%)
May 25, 2018 2298 2298 2298 2298 0 +1.75(+0.08%)
May 24, 2018 2313 2322 2274 2296 0 -17.92(-0.77%)
May 23, 2018 2326 2339 2288 2314 0 -25.31(-1.08%)
May 22, 2018 2339 2364 2320 2339 0 +4.13(+0.18%)
May 21, 2018 2347 2357 2323 2335 0 +0.50(+0.02%)
May 18, 2018 2323 2355 2308 2335 0 +6.33(+0.27%)
May 17, 2018 2364 2381 2294 2328 0 -47.53(-2.00%)
May 16, 2018 2377 2393 2346 2376 0 +7.85(+0.33%)
May 15, 2018 2365 2394 2340 2368 0 +4.22(+0.18%)
May 14, 2018 2361 2412 2338 2364 0 +13.13(+0.56%)
May 11, 2018 2342 2362 2328 2351 0 +7.15(+0.31%)
May 10, 2018 2327 2352 2313 2343 0 +26.70(+1.15%)
May 09, 2018 2281 2337 2272 2317 0 +42.13(+1.85%)
May 08, 2018 2297 2317 2251 2275 0 -22.85(-0.99%)
May 07, 2018 2306 2323 2272 2297 0 -7.72(-0.33%)
May 04, 2018 2234 2314 2219 2305 0 +84.28(+3.79%)
May 03, 2018 2235 2245 2192 2221 0 -18.18(-0.81%)
May 02, 2018 2266 2288 2233 2239 0 -27.64(-1.22%)
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.