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, 2020 1763 1767 1733 1748 0 -14.91(-0.85%)
Jul 30, 2020 1742 1767 1734 1763 0 +4.68(+0.27%)
Jul 29, 2020 1738 1763 1730 1758 0 +22.01(+1.27%)
Jul 28, 2020 1735 1752 1731 1736 0 +0.18(+0.01%)
Jul 27, 2020 1728 1745 1713 1736 0 +4.78(+0.28%)
Jul 24, 2020 1740 1746 1726 1731 0 -10.68(-0.61%)
Jul 23, 2020 1741 1756 1730 1742 0 +2.96(+0.17%)
Jul 22, 2020 1732 1751 1699 1739 0 -5.03(-0.29%)
Jul 21, 2020 1730 1761 1726 1744 0 +23.74(+1.38%)
Jul 20, 2020 1750 1753 1716 1720 0 -33.79(-1.93%)
Jul 17, 2020 1754 1761 1743 1754 0 +2.36(+0.13%)
Jul 16, 2020 1738 1761 1729 1751 0 +7.19(+0.41%)
Jul 15, 2020 1726 1749 1720 1744 0 +34.93(+2.04%)
Jul 14, 2020 1691 1717 1683 1709 0 +16.60(+0.98%)
Jul 13, 2020 1705 1716 1688 1693 0 -2.64(-0.16%)
Jul 10, 2020 1674 1698 1669 1695 0 +21.43(+1.28%)
Jul 09, 2020 1706 1710 1658 1674 0 -31.62(-1.85%)
Jul 08, 2020 1717 1732 1687 1706 0 -3.84(-0.22%)
Jul 07, 2020 1715 1730 1703 1709 0 -16.51(-0.96%)
Jul 06, 2020 1738 1746 1719 1726 0 +4.88(+0.28%)
Jul 02, 2020 1727 1747 1715 1721 0 +13.84(+0.81%)
Jul 01, 2020 1717 1733 1700 1707 0 -4.29(-0.25%)
Jun 30, 2020 1708 1721 1697 1711 0 -0.89(-0.05%)
Jun 29, 2020 1687 1717 1678 1712 0 +30.63(+1.82%)
Jun 26, 2020 1711 1723 1678 1682 0 -37.94(-2.21%)
Jun 25, 2020 1716 1730 1702 1720 0 -6.03(-0.35%)
Jun 24, 2020 1737 1740 1705 1726 0 -22.87(-1.31%)
Jun 23, 2020 1767 1774 1746 1749 0 -7.90(-0.45%)
Jun 22, 2020 1754 1767 1743 1756 0 +0.43(+0.02%)
Jun 19, 2020 1779 1790 1745 1756 0 -8.25(-0.47%)
Jun 18, 2020 1759 1773 1744 1764 0 -0.84(-0.05%)
Jun 17, 2020 1794 1801 1757 1765 0 -25.33(-1.41%)
Jun 16, 2020 1812 1829 1776 1790 0 +12.00(+0.67%)
Jun 15, 2020 1763 1804 1744 1778 0 -14.82(-0.83%)
Jun 12, 2020 1810 1823 1765 1793 0 +22.09(+1.25%)
Jun 11, 2020 1789 1802 1765 1771 0 -62.18(-3.39%)
Jun 10, 2020 1850 1867 1825 1833 0 -16.66(-0.90%)
Jun 09, 2020 1874 1887 1837 1850 0 -47.67(-2.51%)
Jun 08, 2020 1894 1911 1871 1898 0 +23.96(+1.28%)
Jun 05, 2020 1861 1898 1853 1874 0 +50.12(+2.75%)
Jun 04, 2020 1810 1831 1795 1824 0 +4.67(+0.26%)
Jun 03, 2020 1799 1828 1793 1819 0 +33.97(+1.90%)
Jun 02, 2020 1778 1795 1766 1785 0 +17.93(+1.01%)
Jun 01, 2020 1762 1783 1752 1767 0 +8.12(+0.46%)
May 29, 2020 1750 1766 1732 1759 0 +4.14(+0.24%)
May 28, 2020 1770 1779 1737 1755 0 -11.15(-0.63%)
May 27, 2020 1748 1776 1738 1766 0 +36.05(+2.08%)
May 26, 2020 1724 1757 1704 1730 0 +33.83(+1.99%)
May 22, 2020 1693 1703 1675 1696 0 +2.05(+0.12%)
May 21, 2020 1711 1724 1689 1694 0 -16.57(-0.97%)
May 20, 2020 1709 1721 1692 1711 0 +19.63(+1.16%)
May 19, 2020 1703 1722 1684 1691 0 -12.84(-0.75%)
May 18, 2020 1680 1717 1674 1704 0 +52.10(+3.15%)
May 15, 2020 1654 1672 1634 1652 0 -5.77(-0.35%)
May 14, 2020 1640 1666 1607 1657 0 +2.49(+0.15%)
May 13, 2020 1689 1702 1641 1655 0 -37.78(-2.23%)
May 12, 2020 1724 1731 1692 1693 0 -22.31(-1.30%)
May 11, 2020 1696 1719 1680 1715 0 +6.37(+0.37%)
May 08, 2020 1697 1718 1687 1709 0 +31.55(+1.88%)
May 07, 2020 1686 1701 1671 1677 0 +5.64(+0.34%)
May 06, 2020 1684 1691 1655 1672 0 +5.52(+0.33%)
May 05, 2020 1671 1689 1655 1666 0 +4.83(+0.29%)
May 04, 2020 1670 1683 1644 1661 0 -18.83(-1.12%)
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.