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 (%)
Oct 31, 2012 2069 2076 2021 2046 0 -18.83(-0.91%)
Oct 26, 2012 2065 2065 2065 0 -2.05(-0.10%)
Oct 25, 2012 2080 2100 2034 2067 0 +7.60(+0.37%)
Oct 24, 2012 2069 2099 2045 2059 0 +14.41(+0.70%)
Oct 23, 2012 2038 2059 2024 2045 0 -23.12(-1.12%)
Oct 19, 2012 2082 2090 2050 2068 0 -16.22(-0.78%)
Oct 18, 2012 2099 2107 2072 2084 0 -11.68(-0.56%)
Oct 17, 2012 2088 2102 2081 2096 0 +14.02(+0.67%)
Oct 16, 2012 2085 2098 2072 2082 0 +1.92(+0.09%)
Oct 15, 2012 2065 2089 2053 2080 0 +4.74(+0.23%)
Oct 12, 2012 2076 2093 2054 2075 0 +84.28(+4.23%)
Oct 11, 2012 2009 2023 1965 1991 0 -7.60(-0.38%)
Oct 10, 2012 2013 2023 1991 1998 0 -17.62(-0.87%)
Oct 09, 2012 2049 2057 2010 2016 0 -35.00(-1.71%)
Oct 08, 2012 2046 2066 2030 2051 0 -1.33(-0.06%)
Oct 06, 2012 2043 2069 2032 2052 0 +0.00(+0.00%)
Oct 05, 2012 2043 2069 2032 2052 0 +22.49(+1.11%)
Oct 04, 2012 2003 2034 1990 2030 0 +41.18(+2.07%)
Oct 03, 2012 1991 2007 1964 1988 0 -3.15(-0.16%)
Oct 02, 2012 2008 2025 1982 1992 0 -11.87(-0.59%)
Oct 01, 2012 2020 2035 1993 2004 0 -13.34(-0.66%)
Sep 28, 2012 1998 2024 1988 2017 0 +8.59(+0.43%)
Sep 27, 2012 2000 2024 1986 2008 0 +17.08(+0.86%)
Sep 26, 2012 2006 2020 1979 1991 0 -19.99(-0.99%)
Sep 25, 2012 2050 2062 2005 2011 0 -34.26(-1.67%)
Sep 24, 2012 2045 2064 2020 2045 0 -7.74(-0.38%)
Sep 21, 2012 2053 2090 2024 2053 0 +12.13(+0.59%)
Sep 20, 2012 2049 2062 2031 2041 0 -24.20(-1.17%)
Sep 19, 2012 2047 2076 2027 2065 0 +20.40(+1.00%)
Sep 18, 2012 2059 2069 2033 2045 0 -16.56(-0.80%)
Sep 17, 2012 2070 2079 2046 2061 0 -14.69(-0.71%)
Sep 14, 2012 2082 2113 2058 2076 0 -3.87(-0.19%)
Sep 13, 2012 2035 2088 2028 2080 0 +44.27(+2.17%)
Sep 12, 2012 2039 2062 2024 2036 0 -7.24(-0.35%)
Sep 11, 2012 2038 2052 2025 2043 0 +6.73(+0.33%)
Sep 10, 2012 2038 2051 2024 2036 0 -4.70(-0.23%)
Sep 07, 2012 2031 2052 2019 2041 0 +11.97(+0.59%)
Sep 06, 2012 1998 2034 1994 2029 0 +46.99(+2.37%)
Sep 05, 2012 1990 1998 1959 1982 0 -9.25(-0.46%)
Sep 04, 2012 1997 2011 1979 1991 0 -6.10(-0.31%)
Aug 31, 2012 1997 1997 1997 0 +2.98(+0.15%)
Aug 30, 2012 1997 2005 1979 1994 0 -10.26(-0.51%)
Aug 29, 2012 2004 2016 1991 2005 0 -2.64(-0.13%)
Aug 27, 2012 2012 2023 2002 2007 0 +0.72(+0.04%)
Aug 24, 2012 1984 2015 1979 2006 0 +17.12(+0.86%)
Aug 23, 2012 1993 2004 1980 1989 0 -5.87(-0.29%)
Aug 22, 2012 1993 2007 1978 1995 0 -5.44(-0.27%)
Aug 21, 2012 2008 2027 1982 2001 0 -4.79(-0.24%)
Aug 20, 2012 2003 2015 1991 2005 0 -1.77(-0.09%)
Aug 17, 2012 2003 2014 1981 2007 0 +4.61(+0.23%)
Aug 16, 2012 2013 2021 1996 2003 0 -7.17(-0.36%)
Aug 15, 2012 2005 2014 1990 2010 0 +5.94(+0.30%)
Aug 14, 2012 2008 2022 1987 2004 0 +1.58(+0.08%)
Aug 13, 2012 1997 2013 1986 2002 0 -1.98(-0.10%)
Aug 11, 2012 1983 2008 1979 2004 0 +0.00(+0.00%)
Aug 10, 2012 1983 2008 1979 2004 0 +16.04(+0.81%)
Aug 09, 2012 1990 2008 1976 1988 0 -0.16(-0.01%)
Aug 08, 2012 1982 2005 1971 1988 0 +0.79(+0.04%)
Aug 07, 2012 1975 1999 1969 1988 0 +16.84(+0.85%)
Aug 06, 2012 1958 1989 1949 1971 0 +14.12(+0.72%)
Aug 03, 2012 1944 1970 1933 1957 0 +61.17(+3.23%)
Aug 02, 2012 1889 1918 1875 1895 0 -4.44(-0.23%)
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.