Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Broadcasting - Radio Sector (CIX: MSECTOR724 )

43.57 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 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 (%)
May 31, 2013 6140 6149 5995 6021 0 -139.80(-2.27%)
May 30, 2013 6145 6198 6109 6161 0 +20.59(+0.34%)
May 29, 2013 6165 6202 6083 6140 0 -58.35(-0.94%)
May 28, 2013 6211 6262 6141 6199 0 +21.94(+0.36%)
May 27, 2013 6121 6188 6062 6177 0 +3.47(+0.06%)
May 24, 2013 6112 6181 6058 6173 0 +49.95(+0.82%)
May 23, 2013 6027 6140 5920 6123 0 +16.68(+0.27%)
May 22, 2013 6097 6198 6048 6107 0 +15.91(+0.26%)
May 21, 2013 6115 6135 6030 6091 0 +21.08(+0.35%)
May 20, 2013 5593 6163 6046 6070 0 +1.70(+0.03%)
May 17, 2013 6043 6090 5950 6068 0 +85.81(+1.43%)
May 16, 2013 6159 6167 5977 5982 0 -116.70(-1.91%)
May 15, 2013 6005 6196 5995 6099 0 +209.11(+3.55%)
May 13, 2013 5843 5948 5831 5890 0 +18.27(+0.31%)
May 10, 2013 5867 5907 5849 5871 0 +10.03(+0.17%)
May 09, 2013 5832 5900 5808 5861 0 +13.33(+0.23%)
May 08, 2013 5878 5936 5807 5848 0 -31.02(-0.53%)
May 07, 2013 5902 5921 5830 5879 0 -6.51(-0.11%)
May 06, 2013 5854 5917 5830 5886 0 +55.38(+0.95%)
May 03, 2013 5773 5861 5724 5830 0 +95.91(+1.67%)
May 02, 2013 5786 5816 5693 5734 0 -72.24(-1.24%)
May 01, 2013 5629 5873 5612 5806 0 +146.22(+2.58%)
Apr 30, 2013 5462 5666 5454 5660 0 +274.47(+5.10%)
Apr 29, 2013 5487 5513 5357 5386 0 -71.02(-1.30%)
Apr 26, 2013 5453 5491 5447 5457 0 +2.26(+0.04%)
Apr 25, 2013 5502 5508 5426 5455 0 -24.31(-0.44%)
Apr 24, 2013 5455 5509 5438 5479 0 +38.10(+0.70%)
Apr 23, 2013 5294 5447 5282 5441 0 +132.05(+2.49%)
Apr 22, 2013 5280 5321 5224 5309 0 +36.25(+0.69%)
Apr 19, 2013 5234 5290 5213 5272 0 +32.20(+0.61%)
Apr 18, 2013 5270 5290 5212 5240 0 -30.11(-0.57%)
Apr 17, 2013 5298 5327 5226 5270 0 -69.83(-1.31%)
Apr 16, 2013 5333 5370 5321 5340 0 +23.45(+0.44%)
Apr 15, 2013 5410 5428 5280 5317 0 -122.41(-2.25%)
Apr 12, 2013 5565 5579 5427 5439 0 -106.83(-1.93%)
Apr 11, 2013 5531 5620 5494 5546 0 +19.02(+0.34%)
Apr 10, 2013 5432 5535 5412 5527 0 +102.27(+1.89%)
Apr 09, 2013 5402 5457 5397 5425 0 +40.23(+0.75%)
Apr 08, 2013 5320 5405 5315 5384 0 +48.26(+0.90%)
Apr 05, 2013 5235 5357 5226 5336 0 +23.25(+0.44%)
Apr 04, 2013 5403 5426 5258 5313 0 -101.60(-1.88%)
Apr 03, 2013 5432 5450 5377 5415 0 -19.51(-0.36%)
Apr 02, 2013 5439 5463 5414 5434 0 -2.15(-0.04%)
Apr 01, 2013 5456 5474 5399 5436 0 -18.31(-0.34%)
Mar 28, 2013 5455 5455 5455 0 -5.42(-0.10%)
Mar 27, 2013 5436 5478 5395 5460 0 -3.16(-0.06%)
Mar 26, 2013 5424 5493 5402 5463 0 +38.94(+0.72%)
Mar 25, 2013 5490 5516 5413 5424 0 -52.79(-0.96%)
Mar 22, 2013 5472 5495 5416 5477 0 +6.68(+0.12%)
Mar 21, 2013 5450 5518 5395 5470 0 +7.64(+0.14%)
Mar 20, 2013 5435 5519 5431 5463 0 +47.53(+0.88%)
Mar 19, 2013 5486 5515 5403 5415 0 -57.84(-1.06%)
Mar 18, 2013 5459 5515 5384 5473 0 -18.78(-0.34%)
Mar 15, 2013 5546 5576 5472 5492 0 -54.52(-0.98%)
Mar 14, 2013 5536 5586 5510 5546 0 +16.83(+0.30%)
Mar 13, 2013 5609 5628 5511 5529 0 -81.13(-1.45%)
Mar 12, 2013 5620 5656 5591 5611 0 -25.73(-0.46%)
Mar 11, 2013 5647 5672 5578 5636 0 -11.34(-0.20%)
Mar 08, 2013 5678 5700 5624 5648 0 +1.82(+0.03%)
Mar 07, 2013 5704 5716 5636 5646 0 -49.54(-0.87%)
Mar 06, 2013 5716 5720 5656 5695 0 +23.24(+0.41%)
Mar 05, 2013 5625 5703 5606 5672 0 +46.12(+0.82%)
Mar 04, 2013 5508 5629 5489 5626 0 +111.01(+2.01%)
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.