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

Broadcasting - Radio Sector (CIX: MSECTOR724 )

42.69 +0.88 (+2.11%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
Apr 30, 2010 2315 2336 2242 2283 0 -33.69(-1.45%)
Apr 29, 2010 2300 2326 2282 2317 0 +58.18(+2.58%)
Apr 28, 2010 2275 2299 2220 2259 0 +16.11(+0.72%)
Apr 27, 2010 2339 2360 2210 2243 0 -83.55(-3.59%)
Apr 26, 2010 2219 2336 2187 2326 0 +105.99(+4.77%)
Apr 23, 2010 2195 2233 2168 2220 0 +32.78(+1.50%)
Apr 22, 2010 2158 2208 2111 2187 0 +2.00(+0.09%)
Apr 21, 2010 2238 2257 2163 2185 0 -29.36(-1.33%)
Apr 20, 2010 2154 2246 2149 2215 0 +78.64(+3.68%)
Apr 19, 2010 2117 2160 2101 2136 0 -1.18(-0.06%)
Apr 16, 2010 2172 2219 2065 2137 0 -50.51(-2.31%)
Apr 15, 2010 2159 2276 2148 2188 0 +70.07(+3.31%)
Apr 14, 2010 2013 2151 2000 2118 0 +153.86(+7.83%)
Apr 13, 2010 1961 2011 1915 1964 0 +4.65(+0.24%)
Apr 12, 2010 1994 2041 1947 1959 0 -23.71(-1.20%)
Apr 09, 2010 1973 2021 1943 1983 0 +38.00(+1.95%)
Apr 08, 2010 1922 2004 1918 1945 0 +31.73(+1.66%)
Apr 07, 2010 1823 1929 1800 1913 0 +101.15(+5.58%)
Apr 06, 2010 1786 1836 1783 1812 0 +10.42(+0.58%)
Apr 05, 2010 1784 1830 1774 1802 0 +29.66(+1.67%)
Apr 01, 2010 1772 1772 1772 0 -25.99(-1.45%)
Mar 31, 2010 1757 1810 1721 1798 0 +39.74(+2.26%)
Mar 30, 2010 1758 1795 1725 1758 0 +0.17(+0.01%)
Mar 29, 2010 1781 1800 1736 1758 0 -11.07(-0.63%)
Mar 26, 2010 1786 1815 1750 1769 0 -15.28(-0.86%)
Mar 25, 2010 1806 1854 1773 1784 0 -6.55(-0.37%)
Mar 24, 2010 1802 1824 1759 1791 0 +24.65(+1.40%)
Mar 23, 2010 1775 1800 1732 1766 0 +19.68(+1.13%)
Mar 22, 2010 1708 1811 1659 1747 0 +28.91(+1.68%)
Mar 19, 2010 1788 1804 1694 1718 0 -62.14(-3.49%)
Mar 18, 2010 1813 1840 1771 1780 0 -53.19(-2.90%)
Mar 17, 2010 1828 1859 1789 1833 0 +11.97(+0.66%)
Mar 16, 2010 1828 1856 1802 1821 0 -1.22(-0.07%)
Mar 15, 2010 1829 1870 1787 1822 0 -0.46(-0.03%)
Mar 12, 2010 1821 1859 1789 1823 0 -1.03(-0.06%)
Mar 11, 2010 1836 1861 1790 1824 0 -13.19(-0.72%)
Mar 10, 2010 1811 1853 1792 1837 0 +37.55(+2.09%)
Mar 09, 2010 1794 1811 1746 1799 0 +6.83(+0.38%)
Mar 08, 2010 1862 1894 1782 1793 0 -59.29(-3.20%)
Mar 05, 2010 1865 1881 1825 1852 0 +11.88(+0.65%)
Mar 04, 2010 1858 1911 1802 1840 0 -5.88(-0.32%)
Mar 03, 2010 1788 1885 1744 1846 0 +76.57(+4.33%)
Mar 02, 2010 1699 1840 1659 1769 0 +23.65(+1.35%)
Mar 01, 2010 1807 1895 1720 1746 0 -127.07(-6.79%)
Feb 26, 2010 1948 1966 1815 1873 0 -54.85(-2.85%)
Feb 25, 2010 1937 1972 1884 1928 0 -38.36(-1.95%)
Feb 24, 2010 1975 2021 1943 1966 0 -24.23(-1.22%)
Feb 23, 2010 1978 2005 1883 1990 0 +23.13(+1.18%)
Feb 22, 2010 2011 2034 1954 1967 0 +13.38(+0.68%)
Feb 19, 2010 1968 2039 1933 1954 0 -57.36(-2.85%)
Feb 18, 2010 1923 2076 1934 2011 0 +90.20(+4.70%)
Feb 17, 2010 1809 2047 1833 1921 0 +108.00(+5.96%)
Feb 16, 2010 1749 1846 1731 1813 0 +85.68(+4.96%)
Feb 12, 2010 1727 1727 1727 0 +18.76(+1.10%)
Feb 11, 2010 1645 1720 1655 1708 0 +45.94(+2.76%)
Feb 10, 2010 1646 1711 1656 1662 0 -18.77(-1.12%)
Feb 09, 2010 1641 1695 1643 1681 0 +35.97(+2.19%)
Feb 08, 2010 1620 1736 1616 1645 0 -20.89(-1.25%)
Feb 05, 2010 1614 1694 1606 1666 0 +2.07(+0.12%)
Feb 04, 2010 1601 1705 1619 1664 0 -22.94(-1.36%)
Feb 03, 2010 1741 1792 1668 1687 0 -70.75(-4.03%)
Feb 02, 2010 1697 1809 1720 1758 0 +45.51(+2.66%)
Feb 01, 2010 1683 1735 1659 1712 0 +41.16(+2.46%)
Jan 29, 2010 1686 1735 1622 1671 0 +25.98(+1.58%)
Jan 28, 2010 1572 1656 1555 1645 0 +87.38(+5.61%)
Jan 27, 2010 1536 1570 1512 1558 0 +34.50(+2.26%)
Jan 26, 2010 1532 1562 1486 1523 0 +21.64(+1.44%)
Jan 25, 2010 1509 1540 1478 1502 0 -7.99(-0.53%)
Jan 22, 2010 1469 1538 1468 1510 0 -27.03(-1.76%)
Jan 21, 2010 1569 1582 1522 1537 0 -32.18(-2.05%)
Jan 20, 2010 1550 1594 1525 1569 0 +62.00(+4.11%)
Jan 19, 2010 1483 1513 1459 1507 0 +17.54(+1.18%)
Jan 15, 2010 1489 1489 1489 0 -20.78(-1.38%)
Jan 14, 2010 1429 1518 1470 1510 0 +18.04(+1.21%)
Jan 13, 2010 1516 1527 1475 1492 0 -16.88(-1.12%)
Jan 12, 2010 1496 1529 1484 1509 0 -19.46(-1.27%)
Jan 11, 2010 1510 1544 1484 1528 0 +21.13(+1.40%)
Jan 08, 2010 1506 1521 1472 1507 0 -5.97(-0.39%)
Jan 07, 2010 1526 1555 1480 1513 0 -24.58(-1.60%)
Jan 06, 2010 1547 1566 1481 1538 0 +6.80(+0.44%)
Jan 05, 2010 1493 1546 1475 1531 0 +50.32(+3.40%)
Jan 04, 2010 1475 1538 1419 1481 0 +69.16(+4.90%)
Dec 31, 2009 1411 1411 1411 0 +41.49(+3.03%)
Dec 30, 2009 1397 1418 1349 1370 0 -31.25(-2.23%)
Dec 29, 2009 1393 1431 1375 1401 0 +1.93(+0.14%)
Dec 28, 2009 1370 1413 1353 1399 0 +14.80(+1.07%)
Dec 24, 2009 1360 1398 1359 1384 0 +17.61(+1.29%)
Dec 23, 2009 1354 1422 1332 1367 0 +3.88(+0.28%)
Dec 22, 2009 1352 1379 1328 1363 0 +6.37(+0.47%)
Dec 21, 2009 1353 1386 1314 1357 0 -6.89(-0.51%)
Dec 18, 2009 1382 1401 1325 1364 0 -4.64(-0.34%)
Dec 17, 2009 1378 1401 1353 1368 0 -25.97(-1.86%)
Dec 16, 2009 1387 1408 1368 1394 0 +5.16(+0.37%)
Dec 15, 2009 1367 1409 1362 1389 0 -8.58(-0.61%)
Dec 14, 2009 1384 1414 1369 1398 0 +14.19(+1.03%)
Dec 11, 2009 1372 1398 1350 1383 0 +6.71(+0.49%)
Dec 10, 2009 1379 1393 1359 1377 0 -14.03(-1.01%)
Dec 09, 2009 1375 1405 1359 1391 0 +3.48(+0.25%)
Dec 08, 2009 1374 1396 1358 1387 0 +0.44(+0.03%)
Dec 07, 2009 1371 1413 1364 1387 0 +11.10(+0.81%)
Dec 04, 2009 1378 1404 1360 1376 0 +2.01(+0.15%)
Dec 03, 2009 1392 1408 1357 1374 0 -28.93(-2.06%)
Dec 02, 2009 1399 1422 1371 1403 0 -9.25(-0.66%)
Dec 01, 2009 1339 1423 1368 1412 0 +28.93(+2.09%)
Nov 30, 2009 1359 1393 1340 1383 0 +0.63(+0.05%)
Nov 27, 2009 1341 1396 1312 1382 0 -25.52(-1.81%)
Nov 25, 2009 1408 1408 1408 0 -5.71(-0.40%)
Nov 24, 2009 1420 1429 1391 1414 0 -5.56(-0.39%)
Nov 23, 2009 1407 1445 1387 1419 0 +10.44(+0.74%)
Nov 20, 2009 1399 1427 1357 1409 0 -1.69(-0.12%)
Nov 19, 2009 1402 1426 1381 1410 0 -4.09(-0.29%)
Nov 18, 2009 1419 1445 1390 1414 0 -8.13(-0.57%)
Nov 17, 2009 1417 1450 1391 1423 0 -6.75(-0.47%)
Nov 16, 2009 1075 1464 1408 1429 0 -14.12(-0.98%)
Nov 13, 2009 1438 1471 1415 1443 0 +11.87(+0.83%)
Nov 12, 2009 1420 1458 1400 1432 0 +28.65(+2.04%)
Nov 11, 2009 1387 1417 1367 1403 0 +16.40(+1.18%)
Nov 10, 2009 1396 1420 1353 1386 0 -14.43(-1.03%)
Nov 09, 2009 1393 1435 1362 1401 0 +9.88(+0.71%)
Nov 06, 2009 1381 1415 1343 1391 0 -11.78(-0.84%)
Nov 05, 2009 1417 1483 1370 1403 0 +27.03(+1.96%)
Nov 04, 2009 1359 1408 1338 1376 0 +38.13(+2.85%)
Nov 03, 2009 1337 1383 1291 1338 0 -10.18(-0.76%)
Nov 02, 2009 1344 1379 1309 1348 0 +6.23(+0.46%)
Oct 30, 2009 1367 1388 1302 1342 0 -17.85(-1.31%)
Oct 29, 2009 1316 1392 1297 1359 0 +61.64(+4.75%)
Oct 28, 2009 1346 1351 1280 1298 0 -64.83(-4.76%)
Oct 27, 2009 1386 1392 1320 1363 0 -15.84(-1.15%)
Oct 26, 2009 1409 1428 1352 1378 0 -21.80(-1.56%)
Oct 23, 2009 1401 1432 1385 1400 0 -16.33(-1.15%)
Oct 22, 2009 1431 1443 1370 1417 0 -6.68(-0.47%)
Oct 21, 2009 1461 1484 1403 1423 0 -39.19(-2.68%)
Oct 20, 2009 1465 1484 1441 1462 0 +0.53(+0.04%)
Oct 19, 2009 1429 1485 1413 1462 0 +51.71(+3.67%)
Oct 16, 2009 1376 1438 1358 1410 0 +15.96(+1.14%)
Oct 15, 2009 1389 1415 1347 1394 0 +5.05(+0.36%)
Oct 14, 2009 1316 1402 1347 1389 0 +40.19(+2.98%)
Oct 13, 2009 1343 1372 1312 1349 0 +21.08(+1.59%)
Oct 12, 2009 1340 1353 1312 1328 0 +12.53(+0.95%)
Oct 09, 2009 1331 1369 1304 1315 0 -25.73(-1.92%)
Oct 08, 2009 1314 1367 1299 1341 0 +33.37(+2.55%)
Oct 07, 2009 1314 1329 1252 1308 0 -36.55(-2.72%)
Oct 06, 2009 1363 1391 1318 1344 0 -16.39(-1.20%)
Oct 05, 2009 1322 1384 1297 1361 0 +45.45(+3.46%)
Oct 02, 2009 1296 1334 1261 1315 0 -8.38(-0.63%)
Oct 01, 2009 1355 1373 1300 1324 0 -41.76(-3.06%)
Sep 30, 2009 1341 1372 1296 1365 0 +41.71(+3.15%)
Sep 29, 2009 1279 1346 1264 1324 0 +38.22(+2.97%)
Sep 28, 2009 1288 1318 1246 1285 0 -32.95(-2.50%)
Sep 25, 2009 1306 1329 1277 1318 0 -2.70(-0.20%)
Sep 24, 2009 1366 1389 1285 1321 0 -62.65(-4.53%)
Sep 23, 2009 1398 1415 1357 1384 0 -2.39(-0.17%)
Sep 22, 2009 1372 1410 1338 1386 0 +26.52(+1.95%)
Sep 21, 2009 1368 1383 1333 1360 0 -35.72(-2.56%)
Sep 18, 2009 1379 1413 1340 1395 0 -16.00(-1.13%)
Sep 17, 2009 1365 1447 1382 1411 0 +2.59(+0.18%)
Sep 16, 2009 1392 1433 1376 1409 0 +25.96(+1.88%)
Sep 15, 2009 1315 1407 1329 1383 0 +47.41(+3.55%)
Sep 14, 2009 1276 1353 1299 1335 0 -20.36(-1.50%)
Sep 11, 2009 1352 1389 1304 1356 0 +8.37(+0.62%)
Sep 10, 2009 1298 1363 1319 1347 0 +2.86(+0.21%)
Sep 09, 2009 1263 1370 1295 1345 0 +31.49(+2.40%)
Sep 08, 2009 1325 1339 1307 1313 0 +17.10(+1.32%)
Sep 04, 2009 1296 1296 1296 0 +46.95(+3.76%)
Sep 03, 2009 1217 1275 1218 1249 0 +6.87(+0.55%)
Sep 02, 2009 1265 1293 1195 1242 0 -57.06(-4.39%)
Sep 01, 2009 1345 1360 1265 1299 0 -29.46(-2.22%)
Aug 31, 2009 1336 1361 1299 1329 0 -32.21(-2.37%)
Aug 28, 2009 1377 1397 1341 1361 0 +3.51(+0.26%)
Aug 27, 2009 1351 1384 1311 1357 0 +28.32(+2.13%)
Aug 26, 2009 1324 1399 1288 1329 0 -46.28(-3.37%)
Aug 25, 2009 1353 1430 1320 1375 0 -13.66(-0.98%)
Aug 24, 2009 1415 1464 1337 1389 0 +26.32(+1.93%)
Aug 21, 2009 1406 1460 1330 1363 0 +34.98(+2.63%)
Aug 20, 2009 1216 1358 1245 1328 0 +104.74(+8.56%)
Aug 19, 2009 1182 1263 1155 1223 0 +28.94(+2.42%)
Aug 18, 2009 1123 1206 1151 1194 0 +37.52(+3.24%)
Aug 17, 2009 1159 1179 1122 1156 0 -31.75(-2.67%)
Aug 14, 2009 1163 1213 1140 1188 0 +29.43(+2.54%)
Aug 13, 2009 1135 1186 1111 1159 0 +34.08(+3.03%)
Aug 12, 2009 1104 1148 1094 1125 0 +23.56(+2.14%)
Aug 11, 2009 1142 1158 1086 1101 0 -39.74(-3.48%)
Aug 10, 2009 1082 1156 1069 1141 0 +51.38(+4.72%)
Aug 07, 2009 1126 1151 1059 1090 0 -36.75(-3.26%)
Aug 06, 2009 1079 1157 1030 1126 0 -12.92(-1.13%)
Aug 05, 2009 1153 1217 1094 1139 0 +29.73(+2.68%)
Aug 04, 2009 996.99 1129 1028 1109 0 +77.58(+7.52%)
Aug 03, 2009 1012 1047 999.20 1032 0 +39.49(+3.98%)
Jul 31, 2009 932.81 1002 930.46 992.39 0 +57.38(+6.14%)
Jul 30, 2009 930.81 951.16 920.83 935.01 0 +4.82(+0.52%)
Jul 29, 2009 939.44 949.26 911.47 930.18 0 -12.11(-1.29%)
Jul 28, 2009 908.24 954.23 913.04 942.29 0 +10.76(+1.15%)
Jul 27, 2009 930.13 943.20 904.50 931.53 0 +5.40(+0.58%)
Jul 24, 2009 935.75 942.97 910.94 926.13 0 -10.95(-1.17%)
Jul 23, 2009 910.68 950.81 900.17 937.09 0 +33.45(+3.70%)
Jul 22, 2009 842.21 915.96 876.89 903.64 0 +33.63(+3.87%)
Jul 21, 2009 899.31 934.67 863.73 870.01 0 -6.00(-0.69%)
Jun 26, 2009 984.68 1018 794.76 876.01 0 -111.26(-11.27%)
Jun 25, 2009 961.12 1024 904.52 987.27 0 -42.92(-4.17%)
Jun 24, 2009 902.99 1062 995.59 1030 0 +22.58(+2.24%)
Jun 23, 2009 903.38 1025 980.76 1008 0 +17.99(+1.82%)
Jun 22, 2009 1028 1044 986.56 989.62 0 -6.98(-0.70%)
Jun 19, 2009 1005 1025 978.39 996.60 0 +8.64(+0.87%)
Jun 18, 2009 1093 1108 980.11 987.96 0 -64.72(-6.15%)
Jun 17, 2009 978.75 1068 949.99 1053 0 +90.21(+9.37%)
Jun 16, 2009 988.35 998.57 952.67 962.47 0 -15.34(-1.57%)
Jun 15, 2009 984.68 1002 949.04 977.82 0 -16.68(-1.68%)
Jun 12, 2009 986.24 1002 973.37 994.50 0 +6.49(+0.66%)
Jun 11, 2009 985.56 1007 961.44 988.01 0 +0.66(+0.07%)
Jun 10, 2009 1002 1013 977.27 987.34 0 -14.30(-1.43%)
Jun 09, 2009 991.84 1012 979.00 1002 0 +6.17(+0.62%)
Jun 08, 2009 976.78 1008 964.43 995.47 0 +14.61(+1.49%)
Jun 05, 2009 989.61 1003 958.47 980.86 0 -7.72(-0.78%)
Jun 04, 2009 963.13 994.75 950.12 988.57 0 +27.11(+2.82%)
Jun 03, 2009 987.79 994.37 940.55 961.46 0 -37.61(-3.76%)
Jun 02, 2009 1007 1020 978.39 999.07 0 -15.57(-1.53%)
Jun 01, 2009 1032 1047 1001 1015 0 +3.53(+0.35%)
May 29, 2009 971.43 1039 948.23 1011 0 +34.26(+3.51%)
May 28, 2009 992.00 1026 933.65 976.85 0 -26.56(-2.65%)
May 27, 2009 1001 1016 987.72 1003 0 +6.89(+0.69%)
May 26, 2009 1006 1019 980.61 996.52 0 -2.50(-0.25%)
May 25, 2009 1003 1013 973.26 999.02 0 +0.00(+0.00%)
May 22, 2009 1003 1013 973.26 999.02 0 -0.59(-0.06%)
May 21, 2009 1004 1027 972.49 999.61 0 -20.67(-2.03%)
May 20, 2009 1048 1064 995.57 1020 0 +10.01(+0.99%)
May 19, 2009 1006 1050 967.44 1010 0 +14.12(+1.42%)
May 18, 2009 1004 1036 965.92 996.15 0 +5.83(+0.59%)
May 15, 2009 1022 1036 973.48 990.33 0 -23.13(-2.28%)
May 14, 2009 1025 1035 984.96 1013 0 -16.60(-1.61%)
May 13, 2009 1065 1079 1010 1030 0 -56.08(-5.16%)
May 12, 2009 1104 1118 1065 1086 0 +0.02(+0.00%)
May 11, 2009 1113 1151 1072 1086 0 -5.20(-0.48%)
May 08, 2009 1104 1130 1057 1091 0 -27.92(-2.49%)
May 07, 2009 1266 1294 1075 1119 0 -131.66(-10.53%)
May 06, 2009 1224 1262 1195 1251 0 +72.63(+6.16%)
May 05, 2009 1106 1187 1084 1178 0 +94.18(+8.69%)
May 04, 2009 1078 1102 1057 1084 0 +40.03(+3.83%)
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.