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

Broadcasting - Radio Sector (CIX: MSECTOR724 )

42.25 UNCHANGED
Streaming Delayed Price Updated: 3:02 PM EDT, May 23, 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 (%)
Feb 28, 2013 5461 5568 5432 5472 0 +49.22(+0.91%)
Feb 27, 2013 5407 5458 5339 5423 0 +33.51(+0.62%)
Feb 26, 2013 5283 5455 5245 5389 0 +9.86(+0.18%)
Feb 22, 2013 5421 5448 5370 5380 0 -23.49(-0.43%)
Feb 21, 2013 5463 5475 5319 5403 0 -49.28(-0.90%)
Feb 20, 2013 5568 5625 5421 5452 0 -80.35(-1.45%)
Feb 15, 2013 5533 5533 5533 0 -28.35(-0.51%)
Feb 14, 2013 5575 5636 5556 5561 0 -44.61(-0.80%)
Feb 13, 2013 5605 5658 5581 5606 0 +24.62(+0.44%)
Feb 12, 2013 5509 5610 5488 5581 0 +72.73(+1.32%)
Feb 11, 2013 5495 5546 5483 5508 0 +348.79(+6.76%)
Feb 08, 2013 5230 5241 5139 5160 0 -37.62(-0.72%)
Feb 07, 2013 5169 5221 5115 5197 0 -11.76(-0.23%)
Feb 06, 2013 5263 5278 5181 5209 0 +85.07(+1.66%)
Feb 04, 2013 5182 5239 5112 5124 0 -101.36(-1.94%)
Feb 01, 2013 5101 5263 5118 5225 0 +123.68(+2.42%)
Jan 31, 2013 5067 5170 5073 5102 0 -16.03(-0.31%)
Jan 30, 2013 5059 5171 5068 5118 0 +22.29(+0.44%)
Jan 29, 2013 5115 5133 5067 5095 0 -16.65(-0.33%)
Jan 28, 2013 5104 5131 5057 5112 0 +6.73(+0.13%)
Jan 25, 2013 5047 5109 5008 5105 0 +84.11(+1.68%)
Jan 24, 2013 5059 5067 4991 5021 0 -32.92(-0.65%)
Jan 23, 2013 5068 5100 5023 5054 0 -29.59(-0.58%)
Jan 22, 2013 5106 5120 5047 5084 0 -25.60(-0.50%)
Jan 21, 2013 5090 5159 5087 5109 0 -1.82(-0.04%)
Jan 18, 2013 5086 5157 5087 5111 0 +28.94(+0.57%)
Jan 17, 2013 5074 5107 5054 5082 0 +27.88(+0.55%)
Jan 16, 2013 5032 5117 5050 5054 0 -31.37(-0.62%)
Jan 15, 2013 5092 5115 5075 5086 0 -5.27(-0.10%)
Jan 14, 2013 5033 5135 5068 5091 0 -8.47(-0.17%)
Jan 12, 2013 5043 5131 5024 5099 0 +0.00(+0.00%)
Jan 11, 2013 5043 5131 5024 5099 0 +39.61(+0.78%)
Jan 10, 2013 5075 5149 5037 5060 0 +20.60(+0.41%)
Jan 09, 2013 5076 5098 4990 5039 0 -17.49(-0.35%)
Jan 08, 2013 4970 5072 4942 5057 0 +73.05(+1.47%)
Jan 07, 2013 5031 5048 4944 4984 0 -32.24(-0.64%)
Jan 04, 2013 5010 5093 4952 5016 0 +27.34(+0.55%)
Jan 03, 2013 4934 5023 4858 4988 0 +84.37(+1.72%)
Jan 02, 2013 4863 4942 4743 4904 0 +142.12(+2.98%)
Dec 31, 2012 4762 4762 4762 0 +60.26(+1.28%)
Dec 28, 2012 4696 4749 4678 4702 0 -17.86(-0.38%)
Dec 27, 2012 4762 4794 4704 4720 0 -34.90(-0.73%)
Dec 26, 2012 4295 4809 4740 4754 0 -40.33(-0.84%)
Dec 24, 2012 4795 4795 4795 0 +3.50(+0.07%)
Dec 21, 2012 4759 4832 4719 4791 0 -68.48(-1.41%)
Dec 20, 2012 4747 4880 4782 4860 0 +43.45(+0.90%)
Dec 19, 2012 4767 4869 4722 4816 0 +8.52(+0.18%)
Dec 18, 2012 4765 4887 4776 4808 0 +48.25(+1.01%)
Dec 17, 2012 4669 4777 4650 4760 0 +19.72(+0.42%)
Dec 14, 2012 4505 4769 4408 4740 0 +205.79(+4.54%)
Dec 13, 2012 4555 4614 4486 4534 0 -18.84(-0.41%)
Dec 12, 2012 4443 4574 4466 4553 0 +67.56(+1.51%)
Dec 11, 2012 4518 4556 4463 4485 0 -7.02(-0.16%)
Dec 10, 2012 4547 4551 4474 4492 0 -22.48(-0.50%)
Dec 07, 2012 4588 4607 4500 4515 0 -42.59(-0.93%)
Dec 06, 2012 4648 4659 4550 4557 0 +18.04(+0.40%)
Dec 05, 2012 4532 4596 4457 4539 0 +35.60(+0.79%)
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.