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 29, 2011 3281 3327 3262 3302 0 +12.19(+0.37%)
Apr 28, 2011 3272 3322 3251 3290 0 +2.93(+0.09%)
Apr 27, 2011 3238 3300 3219 3287 0 +18.37(+0.56%)
Apr 26, 2011 3267 3319 3244 3269 0 +19.19(+0.59%)
Apr 25, 2011 3243 3258 3179 3249 0 +29.48(+0.92%)
Apr 21, 2011 3172 3239 3126 3220 0 +63.23(+2.00%)
Apr 20, 2011 3136 3174 3100 3157 0 +51.68(+1.66%)
Apr 19, 2011 3076 3129 3056 3105 0 +40.88(+1.33%)
Apr 18, 2011 3074 3117 3041 3064 0 -58.30(-1.87%)
Apr 15, 2011 3093 3138 3083 3122 0 +31.86(+1.03%)
Apr 14, 2011 3095 3133 3062 3091 0 -39.14(-1.25%)
Apr 13, 2011 3118 3149 3069 3130 0 +42.82(+1.39%)
Apr 12, 2011 3042 3097 3009 3087 0 +31.02(+1.02%)
Apr 11, 2011 3037 3097 3023 3056 0 +17.39(+0.57%)
Apr 08, 2011 3071 3086 3015 3039 0 +3.52(+0.12%)
Apr 07, 2011 3128 3149 3018 3035 0 -107.19(-3.41%)
Apr 06, 2011 3081 3172 3071 3142 0 +81.64(+2.67%)
Apr 05, 2011 2945 3078 2926 3061 0 +101.77(+3.44%)
Apr 04, 2011 2882 2966 2839 2959 0 +68.00(+2.35%)
Apr 01, 2011 2917 2943 2857 2891 0 -0.51(-0.02%)
Mar 31, 2011 2934 2961 2841 2891 0 -72.94(-2.46%)
Mar 30, 2011 2966 2989 2946 2964 0 -13.02(-0.44%)
Mar 29, 2011 2966 2994 2947 2977 0 +0.08(+0.00%)
Mar 28, 2011 2966 3001 2918 2977 0 -0.85(-0.03%)
Mar 25, 2011 2957 2990 2931 2978 0 +23.17(+0.78%)
Mar 24, 2011 2904 2983 2874 2955 0 +33.26(+1.14%)
Mar 23, 2011 2904 2942 2863 2922 0 -39.80(-1.34%)
Mar 22, 2011 2986 2991 2950 2961 0 -25.59(-0.86%)
Mar 21, 2011 2993 3012 2956 2987 0 +21.91(+0.74%)
Mar 18, 2011 3021 3042 2901 2965 0 -19.30(-0.65%)
Mar 17, 2011 2996 3035 2962 2984 0 +10.05(+0.34%)
Mar 16, 2011 3005 3041 2924 2974 0 -36.54(-1.21%)
Mar 15, 2011 2962 3047 2918 3011 0 -29.25(-0.96%)
Mar 14, 2011 3048 3082 3002 3040 0 -38.95(-1.26%)
Mar 11, 2011 3014 3086 2990 3079 0 +33.65(+1.10%)
Mar 10, 2011 3060 3087 3011 3045 0 -57.48(-1.85%)
Mar 09, 2011 3017 3122 3007 3103 0 +51.09(+1.67%)
Mar 08, 2011 3060 3070 2953 3052 0 +19.09(+0.63%)
Mar 07, 2011 3114 3163 2983 3033 0 -92.29(-2.95%)
Mar 04, 2011 3108 3161 3064 3125 0 +2.31(+0.07%)
Mar 03, 2011 3106 3159 3086 3123 0 +38.47(+1.25%)
Mar 02, 2011 2965 3117 3005 3084 0 +34.49(+1.13%)
Mar 01, 2011 3112 3179 3028 3050 0 -86.05(-2.74%)
Feb 28, 2011 3052 3153 3077 3136 0 +48.31(+1.56%)
Feb 25, 2011 2924 3104 3000 3087 0 +89.21(+2.98%)
Feb 24, 2011 2964 3023 2945 2998 0 +32.45(+1.09%)
Feb 23, 2011 3027 3052 2884 2966 0 -55.22(-1.83%)
Feb 22, 2011 3106 3128 2999 3021 0 -125.92(-4.00%)
Feb 18, 2011 3147 3147 3147 0 +9.39(+0.30%)
Feb 17, 2011 3159 3201 3114 3138 0 +6.19(+0.20%)
Feb 16, 2011 3039 3198 3015 3131 0 +145.66(+4.88%)
Feb 15, 2011 3002 3089 2930 2986 0 -175.16(-5.54%)
Feb 14, 2011 3207 3237 3115 3161 0 -13.39(-0.42%)
Feb 11, 2011 3081 3196 3063 3174 0 +90.93(+2.95%)
Feb 10, 2011 3042 3115 3013 3083 0 +21.27(+0.69%)
Feb 09, 2011 3080 3102 3022 3062 0 -17.01(-0.55%)
Feb 08, 2011 3065 3135 3068 3079 0 -8.73(-0.28%)
Feb 07, 2011 3040 3111 3024 3088 0 +73.75(+2.45%)
Feb 04, 2011 3002 3082 2971 3014 0 -26.87(-0.88%)
Feb 03, 2011 3030 3094 3003 3041 0 +56.62(+1.90%)
Feb 02, 2011 2904 3003 2884 2984 0 +111.11(+3.87%)
Feb 01, 2011 2845 2912 2821 2873 0 +40.85(+1.44%)
Jan 31, 2011 2829 2923 2779 2832 0 -3.62(-0.13%)
Jan 28, 2011 2835 2901 2818 2836 0 -15.59(-0.55%)
Jan 27, 2011 2858 2872 2828 2852 0 +13.08(+0.46%)
Jan 26, 2011 2820 2858 2802 2838 0 +30.94(+1.10%)
Jan 25, 2011 2800 2824 2767 2808 0 +0.62(+0.02%)
Jan 24, 2011 2777 2850 2737 2807 0 +48.66(+1.76%)
Jan 21, 2011 2748 2785 2713 2758 0 +24.97(+0.91%)
Jan 20, 2011 2718 2763 2687 2733 0 -28.74(-1.04%)
Jan 19, 2011 2751 2819 2746 2762 0 -48.49(-1.73%)
Jan 18, 2011 2750 2851 2778 2811 0 +1.80(+0.06%)
Jan 17, 2011 2769 2847 2764 2809 0 -3.91(-0.14%)
Jan 14, 2011 2776 2847 2766 2813 0 +39.35(+1.42%)
Jan 13, 2011 2789 2820 2759 2773 0 -27.30(-0.97%)
Jan 12, 2011 2837 2856 2764 2801 0 -10.10(-0.36%)
Jan 11, 2011 2827 2875 2766 2811 0 +8.05(+0.29%)
Jan 10, 2011 2815 2834 2767 2803 0 -42.29(-1.49%)
Jan 07, 2011 2873 2891 2802 2845 0 -28.97(-1.01%)
Jan 06, 2011 2908 2918 2837 2874 0 -13.11(-0.45%)
Jan 05, 2011 2909 2933 2874 2887 0 -26.09(-0.90%)
Jan 04, 2011 3006 3012 2880 2913 0 -28.04(-0.95%)
Jan 03, 2011 2919 2991 2893 2941 0 +84.99(+2.98%)
Dec 31, 2010 2815 2895 2840 2856 0 -1.01(-0.04%)
Dec 30, 2010 2861 2898 2820 2857 0 -20.17(-0.70%)
Dec 29, 2010 2873 2930 2856 2877 0 +30.76(+1.08%)
Dec 28, 2010 2734 2854 2701 2847 0 +95.98(+3.49%)
Dec 27, 2010 2810 2819 2739 2751 0 -71.98(-2.55%)
Dec 24, 2010 2835 2930 2777 2823 0 +1.46(+0.05%)
Dec 23, 2010 2835 2929 2771 2821 0 +11.31(+0.40%)
Dec 22, 2010 2694 2814 2659 2810 0 +158.34(+5.97%)
Dec 21, 2010 2576 2683 2547 2651 0 +82.50(+3.21%)
Dec 20, 2010 2547 2590 2530 2569 0 +22.62(+0.89%)
Dec 17, 2010 2499 2556 2492 2546 0 +19.15(+0.76%)
Dec 16, 2010 2483 2537 2460 2527 0 +13.68(+0.54%)
Dec 15, 2010 2443 2534 2483 2514 0 +11.33(+0.45%)
Dec 14, 2010 2461 2509 2481 2502 0 -16.89(-0.67%)
Dec 10, 2010 2522 2527 2475 2519 0 +10.39(+0.41%)
Dec 09, 2010 2534 2576 2463 2509 0 +93.38(+3.87%)
Dec 08, 2010 2396 2480 2405 2415 0 -56.34(-2.28%)
Dec 07, 2010 2504 2520 2466 2472 0 -17.96(-0.72%)
Dec 06, 2010 2445 2515 2473 2490 0 +9.38(+0.38%)
Dec 03, 2010 2489 2498 2467 2480 0 -20.61(-0.82%)
Dec 02, 2010 2500 2518 2459 2501 0 +13.61(+0.55%)
Dec 01, 2010 2483 2505 2463 2487 0 +32.58(+1.33%)
Nov 30, 2010 2474 2519 2450 2455 0 -44.32(-1.77%)
Nov 29, 2010 2506 2511 2456 2499 0 -9.19(-0.37%)
Nov 26, 2010 2483 2519 2471 2508 0 +23.57(+0.95%)
Nov 25, 2010 2479 2493 2474 2485 0 +6.35(+0.26%)
Nov 24, 2010 2485 2510 2463 2478 0 +22.34(+0.91%)
Nov 23, 2010 2458 2486 2423 2456 0 -27.38(-1.10%)
Nov 22, 2010 2481 2503 2436 2483 0 -8.53(-0.34%)
Nov 19, 2010 2491 2497 2460 2492 0 -0.21(-0.01%)
Nov 18, 2010 2465 2518 2421 2492 0 +69.11(+2.85%)
Nov 17, 2010 2462 2493 2378 2423 0 -25.68(-1.05%)
Nov 16, 2010 2458 2475 2409 2449 0 -29.57(-1.19%)
Nov 15, 2010 2563 2581 2446 2478 0 -29.35(-1.17%)
Nov 12, 2010 2514 2559 2479 2508 0 -42.32(-1.66%)
Nov 11, 2010 2511 2573 2482 2550 0 -20.81(-0.81%)
Nov 10, 2010 2543 2644 2546 2571 0 -34.70(-1.33%)
Nov 09, 2010 2716 2720 2588 2605 0 -89.95(-3.34%)
Nov 08, 2010 2639 2727 2651 2695 0 +33.88(+1.27%)
Nov 05, 2010 2620 2682 2601 2661 0 +66.55(+2.56%)
Nov 04, 2010 2679 2784 2535 2595 0 -119.25(-4.39%)
Nov 03, 2010 2683 2733 2631 2714 0 -6.81(-0.25%)
Nov 02, 2010 2724 2761 2673 2721 0 +34.08(+1.27%)
Nov 01, 2010 2644 2751 2635 2687 0 +54.75(+2.08%)
Oct 29, 2010 2564 2650 2552 2632 0 +84.82(+3.33%)
Oct 28, 2010 2522 2623 2534 2547 0 +36.67(+1.46%)
Oct 27, 2010 2481 2521 2441 2511 0 +67.13(+2.75%)
Oct 25, 2010 2401 2465 2373 2443 0 +54.73(+2.29%)
Oct 22, 2010 2302 2407 2294 2389 0 +19.18(+0.81%)
Oct 21, 2010 2427 2449 2350 2370 0 -64.31(-2.64%)
Oct 20, 2010 2371 2465 2403 2434 0 +12.67(+0.52%)
Oct 19, 2010 2394 2470 2396 2421 0 -47.92(-1.94%)
Oct 18, 2010 2412 2492 2415 2469 0 -10.12(-0.41%)
Oct 15, 2010 2521 2531 2421 2479 0 -26.69(-1.07%)
Oct 14, 2010 2510 2537 2467 2506 0 +3.45(+0.14%)
Oct 13, 2010 2472 2556 2430 2502 0 +68.79(+2.83%)
Oct 12, 2010 2422 2443 2375 2434 0 +169.29(+7.48%)
Oct 11, 2010 1764 2268 2197 2264 0 +63.80(+2.90%)
Oct 08, 2010 1711 2227 2168 2201 0 +8.12(+0.37%)
Oct 07, 2010 1665 2195 2153 2192 0 +25.62(+1.18%)
Oct 06, 2010 1688 2194 2128 2167 0 -13.37(-0.61%)
Oct 05, 2010 1687 2218 2152 2180 0 +15.48(+0.72%)
Oct 04, 2010 1617 2182 2103 2165 0 +32.80(+1.54%)
Oct 01, 2010 1581 2135 2057 2132 0 +47.75(+2.29%)
Sep 30, 2010 1636 2090 2058 2084 0 +15.43(+0.75%)
Sep 29, 2010 1579 2081 2049 2069 0 +4.32(+0.21%)
Sep 28, 2010 1523 2067 2036 2064 0 +25.01(+1.23%)
Sep 27, 2010 1623 2090 2021 2039 0 -21.16(-1.03%)
Sep 24, 2010 1605 2088 2039 2061 0 +32.07(+1.58%)
Sep 23, 2010 1461 2046 1955 2029 0 +45.15(+2.28%)
Sep 22, 2010 1530 2036 1967 1983 0 -52.22(-2.57%)
Sep 21, 2010 1608 2090 2005 2036 0 -21.74(-1.06%)
Sep 20, 2010 1500 2060 1987 2057 0 +73.45(+3.70%)
Sep 17, 2010 1475 1994 1949 1984 0 +26.50(+1.35%)
Sep 15, 2010 1446 1991 1887 1957 0 +61.72(+3.26%)
Sep 14, 2010 1395 1913 1879 1896 0 -12.23(-0.64%)
Sep 13, 2010 1441 1915 1876 1908 0 +25.65(+1.36%)
Sep 10, 2010 1386 1893 1861 1882 0 -5.81(-0.31%)
Sep 09, 2010 1394 1899 1873 1888 0 -7.54(-0.40%)
Sep 08, 2010 1407 1902 1842 1896 0 +53.17(+2.89%)
Sep 07, 2010 1338 1865 1816 1842 0 -10.17(-0.55%)
Sep 03, 2010 1853 1853 1853 0 +27.24(+1.49%)
Sep 02, 2010 1320 1838 1801 1825 0 +17.23(+0.95%)
Sep 01, 2010 1327 1815 1766 1808 0 +43.78(+2.48%)
Aug 31, 2010 1269 1786 1750 1764 0 +0.18(+0.01%)
Aug 30, 2010 1306 1805 1759 1764 0 -43.78(-2.42%)
Aug 27, 2010 1292 1815 1755 1808 0 +41.47(+2.35%)
Aug 26, 2010 1315 1821 1759 1766 0 -36.78(-2.04%)
Aug 25, 2010 1275 1812 1758 1803 0 +35.56(+2.01%)
Aug 24, 2010 1341 1800 1759 1768 0 -38.47(-2.13%)
Aug 23, 2010 1330 1834 1793 1806 0 +7.83(+0.44%)
Aug 20, 2010 1373 1836 1791 1798 0 -26.20(-1.44%)
Aug 19, 2010 1390 1869 1818 1825 0 -11.08(-0.60%)
Aug 18, 2010 1395 1860 1826 1836 0 -5.25(-0.29%)
Aug 17, 2010 1388 1863 1789 1841 0 +3.86(+0.21%)
Aug 16, 2010 1345 1862 1823 1837 0 -11.01(-0.60%)
Aug 13, 2010 1347 1867 1834 1848 0 -12.21(-0.66%)
Aug 12, 2010 1364 1868 1808 1860 0 +25.13(+1.37%)
Aug 11, 2010 1373 1866 1827 1835 0 -47.82(-2.54%)
Aug 10, 2010 1404 1908 1874 1883 0 -38.64(-2.01%)
Aug 09, 2010 1448 1950 1907 1922 0 -13.36(-0.69%)
Aug 06, 2010 1473 1950 1904 1935 0 -12.47(-0.64%)
Aug 05, 2010 1462 1954 1929 1947 0 -4.46(-0.23%)
Aug 04, 2010 1886 1956 1889 1952 0 +76.20(+4.06%)
Aug 03, 2010 1917 1941 1857 1876 0 -59.40(-3.07%)
Aug 02, 2010 1872 1944 1884 1935 0 +29.68(+1.56%)
Jul 30, 2010 1855 1921 1832 1905 0 +44.12(+2.37%)
Jul 29, 2010 1875 1911 1852 1861 0 -16.08(-0.86%)
Jul 28, 2010 1905 1925 1865 1877 0 -38.09(-1.99%)
Jul 27, 2010 1924 1945 1876 1915 0 +0.90(+0.05%)
Jul 26, 2010 1834 1921 1844 1915 0 +50.09(+2.69%)
Jul 23, 2010 1780 1873 1786 1864 0 +63.25(+3.51%)
Jul 22, 2010 1766 1843 1787 1801 0 +17.69(+0.99%)
Jul 21, 2010 1784 1848 1770 1783 0 -32.23(-1.78%)
Jul 20, 2010 1705 1821 1736 1816 0 +68.53(+3.92%)
Jul 19, 2010 1748 1798 1719 1747 0 -37.77(-2.12%)
Jul 16, 2010 1799 1823 1775 1785 0 -42.30(-2.31%)
Jul 15, 2010 1834 1846 1787 1827 0 -2.31(-0.13%)
Jul 14, 2010 1841 1861 1805 1830 0 -16.25(-0.88%)
Jul 13, 2010 1854 1871 1815 1846 0 +25.21(+1.38%)
Jul 12, 2010 1811 1866 1787 1821 0 -44.74(-2.40%)
Jul 09, 2010 1876 1883 1824 1865 0 +2.98(+0.16%)
Jul 08, 2010 1831 1887 1833 1862 0 +7.70(+0.42%)
Jul 07, 2010 1799 1872 1802 1855 0 +82.73(+4.67%)
Jul 06, 2010 1779 1825 1736 1772 0 -21.85(-1.22%)
Jul 02, 2010 1764 1833 1742 1794 0 +34.37(+1.95%)
Jul 01, 2010 1787 1804 1714 1759 0 -32.38(-1.81%)
Jun 30, 2010 1785 1841 1780 1792 0 -18.60(-1.03%)
Jun 29, 2010 1864 1909 1791 1810 0 -194.68(-9.71%)
Jun 25, 2010 1946 2035 1922 2005 0 +14.41(+0.72%)
Jun 24, 2010 1940 2004 1943 1991 0 +2.29(+0.12%)
Jun 23, 2010 1962 2009 1901 1988 0 -15.24(-0.76%)
Jun 22, 2010 2022 2051 1988 2004 0 -22.81(-1.13%)
Jun 21, 2010 1995 2046 1974 2026 0 +43.20(+2.18%)
Jun 18, 2010 1930 2016 1949 1983 0 -8.52(-0.43%)
Jun 17, 2010 1929 2004 1952 1992 0 +35.77(+1.83%)
Jun 16, 2010 1917 1984 1916 1956 0 +5.54(+0.28%)
Jun 15, 2010 1920 1967 1879 1950 0 +26.92(+1.40%)
Jun 14, 2010 1970 2018 1896 1924 0 -20.13(-1.04%)
Jun 11, 2010 1947 1986 1918 1944 0 -11.29(-0.58%)
Jun 10, 2010 1907 1967 1891 1955 0 +68.44(+3.63%)
Jun 09, 2010 1877 1927 1856 1886 0 +10.22(+0.54%)
Jun 08, 2010 1915 1936 1825 1876 0 -30.04(-1.58%)
Jun 07, 2010 1937 1962 1864 1906 0 -29.34(-1.52%)
Jun 04, 2010 1958 1987 1917 1936 0 -68.40(-3.41%)
Jun 03, 2010 1976 2031 1965 2004 0 +12.41(+0.62%)
Jun 02, 2010 1992 2024 1938 1992 0 +2.39(+0.12%)
Jun 01, 2010 1954 2036 1963 1989 0 -28.57(-1.42%)
May 28, 2010 2018 2018 2018 0 +30.84(+1.55%)
May 27, 2010 1904 2026 1932 1987 0 +164.06(+9.00%)
May 26, 2010 1911 2024 1810 1823 0 -115.83(-5.97%)
May 25, 2010 1840 1969 1847 1939 0 -36.87(-1.87%)
May 24, 2010 1972 2029 1957 1976 0 -27.09(-1.35%)
May 21, 2010 1858 2033 1832 2003 0 +76.93(+3.99%)
May 20, 2010 1928 1989 1838 1926 0 -131.49(-6.39%)
May 19, 2010 2056 2099 2010 2057 0 -57.01(-2.70%)
May 18, 2010 2101 2169 2067 2114 0 -6.71(-0.32%)
May 17, 2010 2145 2195 2082 2121 0 +3.30(+0.16%)
May 14, 2010 2084 2140 2046 2118 0 -20.02(-0.94%)
May 13, 2010 2137 2159 2103 2138 0 +1.49(+0.07%)
May 12, 2010 2110 2145 2094 2136 0 +40.78(+1.95%)
May 11, 2010 2146 2162 2066 2095 0 -11.50(-0.55%)
May 10, 2010 2078 2134 2046 2107 0 +110.21(+5.52%)
May 07, 2010 2033 2085 1912 1997 0 -13.38(-0.67%)
May 06, 2010 2131 2171 1791 2010 0 -163.55(-7.52%)
May 05, 2010 2159 2212 2125 2174 0 -86.47(-3.83%)
May 04, 2010 2260 2304 2168 2260 0 -97.45(-4.13%)
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.