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: 12:02 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 (%)
Apr 30, 2012 3483 3620 3530 3594 0 +52.47(+1.48%)
Apr 27, 2012 3461 3579 3458 3541 0 +30.75(+0.88%)
Apr 26, 2012 3454 3542 3435 3511 0 +1.61(+0.05%)
Apr 25, 2012 3473 3536 3480 3509 0 +23.04(+0.66%)
Apr 24, 2012 3406 3505 3440 3486 0 +65.85(+1.93%)
Apr 23, 2012 3442 3509 3378 3420 0 -108.33(-3.07%)
Apr 20, 2012 3468 3557 3490 3529 0 +1.27(+0.04%)
Apr 19, 2012 3509 3577 3491 3527 0 -47.57(-1.33%)
Apr 18, 2012 3457 3579 3495 3575 0 +37.41(+1.06%)
Apr 17, 2012 3479 3567 3461 3537 0 +85.87(+2.49%)
Apr 16, 2012 3521 3556 3419 3452 0 -58.50(-1.67%)
Apr 13, 2012 3485 3553 3495 3510 0 -50.69(-1.42%)
Apr 12, 2012 3503 3588 3513 3561 0 +4.27(+0.12%)
Apr 11, 2012 3547 3600 3499 3556 0 +65.93(+1.89%)
Apr 10, 2012 3559 3637 3450 3491 0 -128.19(-3.54%)
Apr 09, 2012 3603 3645 3570 3619 0 -33.31(-0.91%)
Apr 05, 2012 3569 3660 3564 3652 0 +71.28(+1.99%)
Apr 04, 2012 3601 3647 3516 3581 0 -58.53(-1.61%)
Apr 03, 2012 3673 3726 3605 3639 0 -81.71(-2.20%)
Apr 02, 2012 3612 3744 3593 3721 0 +104.69(+2.89%)
Mar 30, 2012 3588 3653 3547 3616 0 +110.52(+3.15%)
Mar 29, 2012 3534 3556 3480 3506 0 -29.09(-0.82%)
Mar 28, 2012 3564 3594 3519 3535 0 -25.27(-0.71%)
Mar 27, 2012 3551 3589 3497 3560 0 -4.61(-0.13%)
Mar 26, 2012 3514 3612 3527 3565 0 -2.95(-0.08%)
Mar 23, 2012 3564 3587 3533 3568 0 -6.98(-0.20%)
Mar 22, 2012 3566 3584 3543 3575 0 +4.43(+0.12%)
Mar 21, 2012 3559 3591 3540 3570 0 +13.54(+0.38%)
Mar 20, 2012 3491 3590 3532 3557 0 -14.38(-0.40%)
Mar 19, 2012 3546 3587 3519 3571 0 +26.95(+0.76%)
Mar 16, 2012 3570 3606 3525 3544 0 +16.13(+0.46%)
Mar 15, 2012 3535 3559 3505 3528 0 -0.23(-0.01%)
Mar 14, 2012 3551 3571 3511 3528 0 -16.71(-0.47%)
Mar 13, 2012 3602 3614 3512 3545 0 -28.68(-0.80%)
Mar 12, 2012 3621 3634 3533 3574 0 -40.29(-1.11%)
Mar 09, 2012 3582 3631 3564 3614 0 +74.69(+2.11%)
Mar 08, 2012 3488 3549 3487 3539 0 +59.60(+1.71%)
Mar 07, 2012 3449 3497 3438 3480 0 +44.22(+1.29%)
Mar 06, 2012 3459 3482 3410 3435 0 -58.14(-1.66%)
Mar 05, 2012 3587 3599 3475 3494 0 -60.29(-1.70%)
Mar 02, 2012 3471 3606 3446 3554 0 +82.31(+2.37%)
Mar 01, 2012 3526 3548 3465 3472 0 -37.40(-1.07%)
Feb 29, 2012 3508 3555 3463 3509 0 +45.89(+1.33%)
Feb 28, 2012 3493 3512 3402 3463 0 -17.94(-0.52%)
Feb 27, 2012 3444 3520 3393 3481 0 +22.64(+0.65%)
Feb 24, 2012 3347 3473 3327 3458 0 +112.44(+3.36%)
Feb 23, 2012 3337 3380 3317 3346 0 +14.06(+0.42%)
Feb 22, 2012 3363 3380 3314 3332 0 -42.58(-1.26%)
Feb 21, 2012 3405 3424 3353 3374 0 -33.49(-0.98%)
Feb 17, 2012 3408 3408 3408 0 +9.35(+0.28%)
Feb 16, 2012 3392 3425 3380 3399 0 +4.08(+0.12%)
Feb 15, 2012 3367 3454 3386 3394 0 -13.92(-0.41%)
Feb 14, 2012 3346 3447 3383 3408 0 -12.05(-0.35%)
Feb 13, 2012 3349 3440 3379 3420 0 +19.99(+0.59%)
Feb 10, 2012 3342 3465 3375 3400 0 -61.81(-1.79%)
Feb 09, 2012 3370 3482 3381 3462 0 +3.71(+0.11%)
Feb 08, 2012 3317 3474 3344 3459 0 +92.04(+2.73%)
Feb 07, 2012 3392 3408 3327 3367 0 -48.19(-1.41%)
Feb 06, 2012 3399 3439 3376 3415 0 +11.42(+0.34%)
Feb 03, 2012 3334 3429 3370 3403 0 +42.69(+1.27%)
Feb 02, 2012 3355 3425 3339 3361 0 -16.41(-0.49%)
Feb 01, 2012 3260 3407 3304 3377 0 +82.74(+2.51%)
Jan 31, 2012 3264 3319 3227 3294 0 +57.50(+1.78%)
Jan 30, 2012 3240 3259 3189 3237 0 -18.33(-0.56%)
Jan 27, 2012 3268 3304 3249 3255 0 -48.66(-1.47%)
Jan 26, 2012 3269 3356 3263 3304 0 +2.13(+0.06%)
Jan 25, 2012 3332 3339 3267 3302 0 -1.06(-0.03%)
Jan 24, 2012 3321 3408 3287 3303 0 -34.94(-1.05%)
Jan 23, 2012 3267 3371 3245 3338 0 +6.39(+0.19%)
Jan 20, 2012 3335 3399 3299 3331 0 -64.34(-1.89%)
Jan 19, 2012 3395 3429 3365 3396 0 +5.34(+0.16%)
Jan 18, 2012 3348 3405 3342 3390 0 +7.84(+0.23%)
Jan 17, 2012 3376 3422 3346 3382 0 +31.52(+0.94%)
Jan 16, 2012 3305 3391 3302 3351 0 +3.14(+0.09%)
Jan 13, 2012 3304 3391 3301 3348 0 +41.12(+1.24%)
Jan 12, 2012 3251 3336 3217 3307 0 +72.84(+2.25%)
Jan 11, 2012 3242 3270 3199 3234 0 -13.30(-0.41%)
Jan 10, 2012 3302 3330 3227 3247 0 -11.46(-0.35%)
Jan 09, 2012 3163 3306 3184 3259 0 +64.59(+2.02%)
Jan 06, 2012 3208 3280 3154 3194 0 -55.45(-1.71%)
Jan 05, 2012 3072 3255 3041 3249 0 +256.91(+8.59%)
Jan 04, 2012 2955 3105 2944 2993 0 +45.84(+1.56%)
Dec 30, 2011 2949 2966 2922 2947 0 +1.89(+0.06%)
Dec 29, 2011 2924 2964 2906 2945 0 +30.35(+1.04%)
Dec 28, 2011 2928 2956 2904 2914 0 -22.60(-0.77%)
Dec 27, 2011 2920 2948 2904 2937 0 +5.10(+0.17%)
Dec 23, 2011 2932 2932 2932 0 +25.90(+0.89%)
Dec 21, 2011 2927 2944 2889 2906 0 -44.70(-1.51%)
Dec 20, 2011 2935 2968 2891 2951 0 +48.36(+1.67%)
Dec 19, 2011 2871 2946 2854 2902 0 +51.20(+1.80%)
Dec 16, 2011 2874 2920 2832 2851 0 +1.82(+0.06%)
Dec 15, 2011 2883 2910 2818 2849 0 +14.65(+0.52%)
Dec 14, 2011 2859 2897 2822 2835 0 -47.24(-1.64%)
Dec 13, 2011 2889 2954 2867 2882 0 +29.17(+1.02%)
Dec 12, 2011 2799 2916 2779 2853 0 +28.05(+0.99%)
Dec 09, 2011 2742 2909 2781 2825 0 +69.86(+2.54%)
Dec 08, 2011 2794 2864 2750 2755 0 -94.93(-3.33%)
Dec 07, 2011 2812 2883 2810 2850 0 -3.19(-0.11%)
Dec 06, 2011 2829 2894 2827 2853 0 -20.61(-0.72%)
Dec 05, 2011 2910 2972 2850 2874 0 -62.95(-2.14%)
Dec 02, 2011 2992 3013 2900 2937 0 -16.25(-0.55%)
Dec 01, 2011 2874 2966 2840 2953 0 +88.22(+3.08%)
Nov 30, 2011 2813 2904 2782 2865 0 +121.38(+4.42%)
Nov 29, 2011 2783 2831 2736 2743 0 -54.19(-1.94%)
Nov 28, 2011 2793 2861 2781 2797 0 +31.30(+1.13%)
Nov 25, 2011 2753 2824 2726 2766 0 +3.77(+0.14%)
Nov 24, 2011 2887 2899 2727 2762 0 +6.77(+0.25%)
Nov 23, 2011 2897 2905 2727 2756 0 -163.36(-5.60%)
Nov 22, 2011 2888 2990 2844 2919 0 +16.89(+0.58%)
Nov 21, 2011 2784 2965 2774 2902 0 +65.88(+2.32%)
Nov 18, 2011 2828 2907 2802 2836 0 +43.14(+1.54%)
Nov 17, 2011 2706 2819 2727 2793 0 +54.71(+2.00%)
Nov 16, 2011 2709 2812 2721 2738 0 -36.83(-1.33%)
Nov 15, 2011 2739 2788 2734 2775 0 +23.54(+0.86%)
Nov 14, 2011 2778 2813 2746 2752 0 -27.30(-0.98%)
Nov 11, 2011 2746 2817 2744 2779 0 +10.24(+0.37%)
Nov 10, 2011 2686 2788 2661 2769 0 +61.83(+2.28%)
Nov 09, 2011 2812 2854 2702 2707 0 -145.33(-5.10%)
Nov 08, 2011 2826 2860 2744 2852 0 +63.50(+2.28%)
Nov 07, 2011 2784 2836 2763 2789 0 +30.60(+1.11%)
Nov 04, 2011 2681 2829 2702 2758 0 +31.96(+1.17%)
Nov 03, 2011 2726 2803 2713 2726 0 -28.66(-1.04%)
Nov 02, 2011 2818 2880 2734 2755 0 -65.30(-2.32%)
Nov 01, 2011 2729 2959 2707 2820 0 -79.04(-2.73%)
Oct 31, 2011 2897 2959 2892 2899 0 -70.78(-2.38%)
Oct 28, 2011 2912 3002 2928 2970 0 -2.23(-0.08%)
Oct 27, 2011 2989 3023 2924 2972 0 +63.23(+2.17%)
Oct 26, 2011 2937 2980 2859 2909 0 -6.50(-0.22%)
Oct 25, 2011 2883 2976 2899 2915 0 -98.62(-3.27%)
Oct 24, 2011 2925 3023 2928 3014 0 +87.43(+2.99%)
Oct 21, 2011 2930 3016 2885 2927 0 +36.08(+1.25%)
Oct 20, 2011 2863 2923 2815 2890 0 +39.75(+1.39%)
Oct 19, 2011 2922 2945 2847 2851 0 -66.12(-2.27%)
Oct 18, 2011 2853 2965 2875 2917 0 -0.26(-0.01%)
Oct 17, 2011 2958 3040 2889 2917 0 -46.22(-1.56%)
Oct 14, 2011 2909 2974 2876 2963 0 +108.20(+3.79%)
Oct 13, 2011 2828 2884 2769 2855 0 +26.87(+0.95%)
Oct 12, 2011 2813 2887 2782 2828 0 +70.31(+2.55%)
Oct 11, 2011 2686 2843 2708 2758 0 +19.95(+0.73%)
Oct 10, 2011 2562 2768 2580 2738 0 +166.63(+6.48%)
Oct 07, 2011 2592 2656 2553 2571 0 +3.20(+0.12%)
Oct 06, 2011 2540 2647 2485 2568 0 +60.54(+2.41%)
Oct 05, 2011 2543 2560 2429 2508 0 -1.40(-0.06%)
Oct 04, 2011 2428 2594 2237 2509 0 +28.35(+1.14%)
Oct 03, 2011 2524 2653 2465 2481 0 -95.14(-3.69%)
Sep 30, 2011 2521 2630 2485 2576 0 +11.44(+0.45%)
Sep 29, 2011 2819 2831 2505 2564 0 -190.45(-6.91%)
Sep 28, 2011 2754 2882 2744 2755 0 -57.50(-2.04%)
Sep 27, 2011 2825 2888 2795 2812 0 +46.03(+1.66%)
Sep 26, 2011 2792 2865 2669 2766 0 -29.87(-1.07%)
Sep 23, 2011 2721 2832 2750 2796 0 +25.58(+0.92%)
Sep 22, 2011 2856 2906 2737 2771 0 -186.40(-6.30%)
Sep 21, 2011 2906 3069 2929 2957 0 +26.24(+0.90%)
Sep 20, 2011 2936 3002 2925 2931 0 -23.35(-0.79%)
Sep 19, 2011 2888 2984 2920 2954 0 -36.54(-1.22%)
Sep 16, 2011 3003 3045 2950 2991 0 -11.45(-0.38%)
Sep 15, 2011 2941 3005 2894 3002 0 +64.77(+2.21%)
Sep 14, 2011 2814 3003 2794 2937 0 +160.54(+5.78%)
Sep 13, 2011 2777 2826 2755 2777 0 +26.07(+0.95%)
Sep 12, 2011 2781 2841 2724 2751 0 -83.22(-2.94%)
Sep 09, 2011 2771 2912 2810 2834 0 -46.55(-1.62%)
Sep 08, 2011 2903 2985 2836 2880 0 -55.79(-1.90%)
Sep 07, 2011 2800 2947 2830 2936 0 +141.24(+5.05%)
Sep 06, 2011 2783 2823 2750 2795 0 -57.41(-2.01%)
Sep 02, 2011 2852 2852 2852 0 -52.24(-1.80%)
Sep 01, 2011 2989 3062 2901 2905 0 -73.40(-2.46%)
Aug 31, 2011 2954 3081 2933 2978 0 +14.66(+0.49%)
Aug 30, 2011 2921 3007 2913 2963 0 -10.73(-0.36%)
Aug 29, 2011 2815 2981 2854 2974 0 +152.94(+5.42%)
Aug 26, 2011 2726 2868 2743 2821 0 +17.70(+0.63%)
Aug 25, 2011 2891 2946 2787 2803 0 -78.33(-2.72%)
Aug 24, 2011 2779 2939 2752 2882 0 +70.53(+2.51%)
Aug 23, 2011 2806 2841 2661 2811 0 -4.26(-0.15%)
Aug 22, 2011 2927 2999 2748 2816 0 -92.88(-3.19%)
Aug 19, 2011 2870 2999 2810 2908 0 -21.92(-0.75%)
Aug 18, 2011 3023 3057 2913 2930 0 -194.21(-6.22%)
Aug 17, 2011 3084 3171 3102 3125 0 +19.71(+0.63%)
Aug 16, 2011 3078 3134 3037 3105 0 +11.62(+0.38%)
Aug 15, 2011 3114 3144 3050 3093 0 +49.21(+1.62%)
Aug 12, 2011 3053 3162 3015 3044 0 +18.86(+0.62%)
Aug 11, 2011 2907 3069 2873 3025 0 +155.23(+5.41%)
Aug 10, 2011 2916 2967 2852 2870 0 -100.02(-3.37%)
Aug 09, 2011 2889 2975 2757 2970 0 +212.44(+7.70%)
Aug 08, 2011 2815 2961 2716 2758 0 -331.22(-10.72%)
Aug 05, 2011 3175 3274 2875 3089 0 -88.47(-2.78%)
Aug 04, 2011 3315 3335 3169 3177 0 -185.25(-5.51%)
Aug 03, 2011 3321 3401 3211 3362 0 -0.50(-0.01%)
Aug 02, 2011 3440 3566 3298 3363 0 -58.29(-1.70%)
Aug 01, 2011 3515 3571 3351 3421 0 -3.37(-0.10%)
Jul 29, 2011 3286 3458 3267 3425 0 +34.12(+1.01%)
Jul 28, 2011 3369 3530 3364 3390 0 -41.86(-1.22%)
Jul 27, 2011 3442 3501 3392 3432 0 -38.27(-1.10%)
Jul 26, 2011 3494 3558 3462 3471 0 +4.30(+0.12%)
Jul 25, 2011 3455 3582 3416 3466 0 -43.94(-1.25%)
Jul 22, 2011 3555 3583 3502 3510 0 -47.14(-1.33%)
Jul 21, 2011 3554 3585 3517 3557 0 +20.40(+0.58%)
Jul 20, 2011 3554 3623 3520 3537 0 -41.56(-1.16%)
Jul 19, 2011 3615 3687 3544 3579 0 -18.51(-0.51%)
Jul 18, 2011 3686 3727 3548 3597 0 -116.82(-3.15%)
Jul 15, 2011 3622 3755 3594 3714 0 +116.12(+3.23%)
Jul 14, 2011 3607 3641 3539 3598 0 +6.14(+0.17%)
Jul 13, 2011 3482 3635 3517 3592 0 +96.01(+2.75%)
Jul 12, 2011 3431 3530 3452 3496 0 -30.86(-0.88%)
Jul 11, 2011 3553 3651 3466 3526 0 -26.03(-0.73%)
Jul 08, 2011 3446 3579 3454 3553 0 -11.86(-0.33%)
Jul 07, 2011 3528 3589 3507 3564 0 +77.62(+2.23%)
Jul 06, 2011 3443 3521 3439 3487 0 -24.40(-0.69%)
Jul 05, 2011 3580 3609 3485 3511 0 -16.94(-0.48%)
Jul 04, 2011 3510 3606 3496 3528 0 +8.78(+0.25%)
Jul 01, 2011 3495 3600 3484 3519 0 +7.19(+0.20%)
Jun 30, 2011 3419 3595 3402 3512 0 +139.68(+4.14%)
Jun 29, 2011 3355 3390 3294 3372 0 +69.26(+2.10%)
Jun 28, 2011 3226 3350 3259 3303 0 +56.53(+1.74%)
Jun 27, 2011 3219 3274 3156 3247 0 +15.16(+0.47%)
Jun 24, 2011 3363 3377 3217 3231 0 -71.39(-2.16%)
Jun 23, 2011 3185 3322 3197 3303 0 +0.79(+0.02%)
Jun 22, 2011 3229 3391 3262 3302 0 +42.00(+1.29%)
Jun 21, 2011 3105 3293 3154 3260 0 +115.57(+3.68%)
Jun 20, 2011 3125 3153 3088 3145 0 -0.65(-0.02%)
Jun 17, 2011 3142 3219 3067 3145 0 -23.13(-0.73%)
Jun 16, 2011 3135 3210 3113 3168 0 -24.45(-0.77%)
Jun 15, 2011 3159 3256 3108 3193 0 -21.28(-0.66%)
Jun 14, 2011 3196 3251 3151 3214 0 +72.43(+2.31%)
Jun 13, 2011 3189 3268 3073 3142 0 -116.96(-3.59%)
Jun 10, 2011 3359 3392 3238 3259 0 -106.69(-3.17%)
Jun 09, 2011 3304 3398 3228 3365 0 +64.76(+1.96%)
Jun 08, 2011 3391 3434 3221 3300 0 -137.43(-4.00%)
Jun 07, 2011 3435 3491 3390 3438 0 +31.30(+0.92%)
Jun 06, 2011 3436 3519 3365 3407 0 -72.25(-2.08%)
Jun 03, 2011 3513 3534 3455 3479 0 -147.21(-4.06%)
May 24, 2011 3591 3661 3531 3626 0 +86.09(+2.43%)
May 23, 2011 3550 3615 3519 3540 0 -35.84(-1.00%)
May 20, 2011 3614 3636 3542 3576 0 -16.81(-0.47%)
May 19, 2011 3574 3631 3539 3593 0 +60.29(+1.71%)
May 18, 2011 3467 3569 3449 3532 0 +56.97(+1.64%)
May 17, 2011 3490 3574 3381 3475 0 -50.61(-1.44%)
May 16, 2011 3574 3612 3493 3526 0 -72.37(-2.01%)
May 13, 2011 3656 3675 3569 3598 0 -58.02(-1.59%)
May 12, 2011 3642 3735 3611 3656 0 -33.94(-0.92%)
May 11, 2011 3751 3836 3632 3690 0 -48.99(-1.31%)
May 10, 2011 3546 3774 3484 3739 0 +201.63(+5.70%)
May 09, 2011 3607 3626 3485 3538 0 -44.78(-1.25%)
May 06, 2011 3500 3603 3488 3582 0 +127.15(+3.68%)
May 05, 2011 3467 3526 3410 3455 0 -16.48(-0.47%)
May 04, 2011 3380 3495 3363 3472 0 +68.98(+2.03%)
May 03, 2011 3268 3441 3259 3403 0 +197.19(+6.15%)
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.