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, 2015 1632 1673 1595 1628 0 -7.90(-0.48%)
Apr 29, 2015 1648 1661 1618 1636 0 -16.44(-0.99%)
Apr 28, 2015 1643 1671 1623 1653 0 +16.87(+1.03%)
Apr 27, 2015 1645 1670 1608 1636 0 -6.84(-0.42%)
Apr 24, 2015 1649 1670 1625 1643 0 -5.28(-0.32%)
Apr 23, 2015 1649 1667 1630 1648 0 -4.85(-0.29%)
Apr 22, 2015 1649 1676 1626 1653 0 +6.09(+0.37%)
Apr 21, 2015 1659 1670 1623 1647 0 -12.50(-0.75%)
Apr 20, 2015 1648 1674 1628 1659 0 +16.95(+1.03%)
Apr 17, 2015 1666 1681 1629 1642 0 -29.02(-1.74%)
Apr 16, 2015 1647 1686 1629 1671 0 +31.50(+1.92%)
Apr 15, 2015 1644 1665 1619 1640 0 -2.69(-0.16%)
Apr 14, 2015 1655 1675 1617 1642 0 -14.59(-0.88%)
Apr 13, 2015 1666 1685 1630 1657 0 -12.74(-0.76%)
Apr 10, 2015 1678 1684 1639 1670 0 +9.12(+0.55%)
Apr 09, 2015 1663 1678 1613 1661 0 -43.98(-2.58%)
Apr 08, 2015 1717 1737 1681 1704 0 -18.36(-1.07%)
Apr 07, 2015 1724 1737 1704 1723 0 -5.53(-0.32%)
Apr 06, 2015 1705 1746 1687 1728 0 +17.65(+1.03%)
Apr 02, 2015 1711 1711 1711 1711 0 +13.98(+0.82%)
Apr 01, 2015 1712 1742 1673 1697 0 -20.64(-1.20%)
Mar 31, 2015 1712 1730 1663 1717 0 -28.46(-1.63%)
Mar 30, 2015 1742 1780 1720 1746 0 -2.90(-0.17%)
Mar 27, 2015 1750 1769 1720 1749 0 -3.02(-0.17%)
Mar 26, 2015 1765 1793 1733 1752 0 -17.03(-0.96%)
Mar 25, 2015 1793 1816 1751 1769 0 -27.52(-1.53%)
Mar 24, 2015 1741 1813 1733 1796 0 +61.08(+3.52%)
Mar 23, 2015 1640 1756 1626 1735 0 +58.83(+3.51%)
Mar 20, 2015 1720 1772 1595 1676 0 -70.77(-4.05%)
Mar 19, 2015 1825 1849 1731 1747 0 -78.21(-4.28%)
Mar 18, 2015 1831 1854 1788 1825 0 -3.38(-0.18%)
Mar 17, 2015 1844 1861 1794 1829 0 -16.70(-0.90%)
Mar 16, 2015 1875 1889 1828 1845 0 -32.32(-1.72%)
Mar 13, 2015 1896 1910 1863 1878 0 -14.95(-0.79%)
Mar 12, 2015 1876 1912 1861 1893 0 +16.59(+0.88%)
Mar 11, 2015 1880 1903 1838 1876 0 -1.25(-0.07%)
Mar 10, 2015 1884 1897 1853 1877 0 -16.53(-0.87%)
Mar 09, 2015 1880 1918 1864 1894 0 +10.80(+0.57%)
Mar 06, 2015 1865 1902 1852 1883 0 +15.53(+0.83%)
Mar 05, 2015 1886 1899 1839 1868 0 -17.15(-0.91%)
Mar 04, 2015 1885 1928 1877 1885 0 -27.01(-1.41%)
Mar 03, 2015 1910 1932 1908 1912 0 -87.22(-4.36%)
Mar 02, 2015 1998 2039 1962 1999 0 +1.68(+0.08%)
Feb 27, 2015 2000 2038 1969 1997 0 -6.25(-0.31%)
Feb 26, 2015 2006 2018 2000 2004 0 +12.82(+0.64%)
Feb 25, 2015 1989 2022 1966 1991 0 +4.14(+0.21%)
Feb 24, 2015 2005 2025 1975 1987 0 -12.76(-0.64%)
Feb 23, 2015 2018 2042 1975 1999 0 -24.30(-1.20%)
Feb 20, 2015 2044 2066 1991 2024 0 -17.31(-0.85%)
Feb 19, 2015 2061 2089 2019 2041 0 -18.35(-0.89%)
Feb 18, 2015 2073 2094 2036 2059 0 -14.33(-0.69%)
Feb 17, 2015 2057 2109 2041 2074 0 +12.52(+0.61%)
Feb 13, 2015 2061 2061 2061 2061 0 +45.68(+2.27%)
Feb 12, 2015 1993 2055 1962 2015 0 +30.54(+1.54%)
Feb 11, 2015 2006 2023 1960 1985 0 -26.92(-1.34%)
Feb 10, 2015 2016 2047 1964 2012 0 +2.98(+0.15%)
Feb 09, 2015 2032 2075 1985 2009 0 -25.97(-1.28%)
Feb 06, 2015 2003 2061 1984 2035 0 +36.10(+1.81%)
Feb 05, 2015 1973 2026 1960 1999 0 +26.92(+1.37%)
Feb 04, 2015 1976 2030 1942 1972 0 -12.59(-0.63%)
Feb 03, 2015 1933 2010 1916 1984 0 +68.35(+3.57%)
Feb 02, 2015 1917 1947 1881 1916 0 +8.98(+0.47%)
Jan 30, 2015 1919 1944 1885 1907 0 -33.74(-1.74%)
Jan 29, 2015 1961 1987 1898 1941 0 -14.90(-0.76%)
Jan 28, 2015 2012 2027 1938 1956 0 -43.90(-2.20%)
Jan 27, 2015 1969 2017 1956 2000 0 +15.01(+0.76%)
Jan 26, 2015 1991 2010 1958 1985 0 -14.72(-0.74%)
Jan 23, 2015 1996 2024 1969 1999 0 +0.66(+0.03%)
Jan 22, 2015 2001 2045 1958 1999 0 +3.77(+0.19%)
Jan 21, 2015 1984 2019 1948 1995 0 -6.56(-0.33%)
Jan 20, 2015 1992 2023 1958 2001 0 +6.33(+0.32%)
Jan 19, 2015 1953 2004 1943 1995 0 +0.45(+0.02%)
Jan 16, 2015 1942 2001 1930 1995 0 +42.24(+2.16%)
Jan 15, 2015 1963 1976 1906 1952 0 -5.36(-0.27%)
Jan 14, 2015 2016 2032 1928 1958 0 -9.50(-0.48%)
Jan 13, 2015 1967 1967 1967 1967 0 +17.88(+0.92%)
Jan 12, 2015 2024 2034 1923 1949 0 -79.10(-3.90%)
Jan 09, 2015 2050 2065 2022 2028 0 -22.16(-1.08%)
Jan 08, 2015 2038 2071 2023 2051 0 +27.25(+1.35%)
Jan 07, 2015 2017 2039 1989 2023 0 +12.26(+0.61%)
Jan 06, 2015 2081 2091 1984 2011 0 -71.63(-3.44%)
Jan 05, 2015 2082 2129 2041 2083 0 -1.08(-0.05%)
Jan 02, 2015 2086 2116 2041 2084 0 +2.46(+0.12%)
Dec 31, 2014 2081 2081 2081 2081 0 -0.69(-0.03%)
Dec 30, 2014 2085 2110 2065 2082 0 -10.17(-0.49%)
Dec 29, 2014 2083 2110 2063 2092 0 +6.72(+0.32%)
Dec 26, 2014 2077 2092 2060 2086 0 +18.08(+0.87%)
Dec 24, 2014 2067 2067 2067 2067 0 -7.43(-0.36%)
Dec 23, 2014 2060 2092 2040 2075 0 +20.75(+1.01%)
Dec 22, 2014 2092 2113 2040 2054 0 -39.66(-1.89%)
Dec 19, 2014 2092 2120 2049 2094 0 +2.28(+0.11%)
Dec 18, 2014 2076 2105 2053 2092 0 +42.69(+2.08%)
Dec 17, 2014 2002 2071 1979 2049 0 +51.61(+2.58%)
Dec 16, 2014 1996 2018 1994 1997 0 +2.82(+0.14%)
Dec 15, 2014 1989 2036 1970 1994 0 +8.89(+0.45%)
Dec 12, 2014 1959 2007 1937 1986 0 +2.60(+0.13%)
Dec 11, 2014 1957 2023 1946 1983 0 +28.80(+1.47%)
Dec 10, 2014 1968 1988 1935 1954 0 -21.81(-1.10%)
Dec 09, 2014 1952 1990 1936 1976 0 +16.57(+0.85%)
Dec 08, 2014 1984 1998 1942 1959 0 -19.32(-0.98%)
Dec 05, 2014 1951 1993 1941 1979 0 +32.18(+1.65%)
Dec 04, 2014 1961 1975 1924 1946 0 -12.63(-0.64%)
Dec 03, 2014 1953 1988 1933 1959 0 +15.13(+0.78%)
Dec 02, 2014 1920 1959 1902 1944 0 +27.23(+1.42%)
Dec 01, 2014 1967 1970 1902 1917 0 -47.32(-2.41%)
Nov 28, 2014 1967 1999 1933 1964 0 +6.75(+0.34%)
Nov 27, 2014 1955 1962 1953 1957 0 -2.67(-0.14%)
Nov 26, 2014 1951 1987 1922 1960 0 +16.72(+0.86%)
Nov 25, 2014 1951 1978 1920 1943 0 -7.10(-0.36%)
Nov 24, 2014 1940 2005 1908 1950 0 +7.95(+0.41%)
Nov 21, 2014 1938 1969 1909 1942 0 +27.89(+1.46%)
Nov 20, 2014 1897 1942 1875 1915 0 +7.36(+0.39%)
Nov 19, 2014 1880 1920 1850 1907 0 +25.85(+1.37%)
Nov 18, 2014 1881 1901 1845 1881 0 +3.05(+0.16%)
Nov 17, 2014 1911 1954 1857 1878 0 -21.79(-1.15%)
Nov 14, 2014 1852 1919 1834 1900 0 +53.00(+2.87%)
Nov 13, 2014 1847 1862 1814 1847 0 -0.80(-0.04%)
Nov 12, 2014 1850 1868 1806 1848 0 -8.52(-0.46%)
Nov 11, 2014 1838 1885 1775 1856 0 +5.53(+0.30%)
Nov 10, 2014 1909 1936 1827 1851 0 -14.03(-0.75%)
Nov 07, 2014 1856 1874 1827 1865 0 +11.15(+0.60%)
Nov 06, 2014 1865 1884 1828 1854 0 -13.47(-0.72%)
Nov 05, 2014 1873 1892 1841 1867 0 +10.30(+0.55%)
Nov 04, 2014 1882 1903 1832 1857 0 -33.20(-1.76%)
Nov 03, 2014 1929 1945 1870 1890 0 -26.85(-1.40%)
Oct 31, 2014 1891 1927 1855 1917 0 +55.26(+2.97%)
Oct 30, 2014 1884 1912 1832 1862 0 -33.45(-1.77%)
Oct 28, 2014 1859 1915 1832 1895 0 +43.51(+2.35%)
Oct 27, 2014 1913 1924 1839 1852 0 -66.91(-3.49%)
Oct 24, 2014 1991 2002 1894 1919 0 -74.43(-3.73%)
Oct 23, 2014 2011 2032 1950 1993 0 -77.50(-3.74%)
Oct 21, 2014 2078 2098 2042 2070 0 +4.66(+0.23%)
Oct 20, 2014 2035 2084 2024 2066 0 +22.61(+1.11%)
Oct 17, 2014 2039 2077 2028 2043 0 +25.86(+1.28%)
Oct 16, 2014 1932 2026 1924 2017 0 +59.58(+3.04%)
Oct 15, 2014 1953 1997 1906 1958 0 -12.75(-0.65%)
Oct 14, 2014 1936 1991 1918 1971 0 +43.63(+2.26%)
Oct 13, 2014 1926 1935 1922 1927 0 -8.88(-0.46%)
Oct 10, 2014 1971 1995 1923 1936 0 -53.69(-2.70%)
Oct 09, 2014 2030 2039 1975 1989 0 -42.15(-2.07%)
Oct 08, 2014 2001 2041 1984 2032 0 +24.99(+1.25%)
Oct 07, 2014 2002 2023 1994 2007 0 -3.31(-0.16%)
Oct 06, 2014 2026 2051 1996 2010 0 -13.93(-0.69%)
Oct 03, 2014 2025 2076 1992 2024 0 +9.03(+0.45%)
Oct 02, 2014 2038 2057 1986 2015 0 -30.52(-1.49%)
Oct 01, 2014 2081 2098 2020 2045 0 -33.08(-1.59%)
Sep 30, 2014 2080 2113 2046 2078 0 -4.75(-0.23%)
Sep 29, 2014 2064 2098 2050 2083 0 -1.47(-0.07%)
Sep 26, 2014 2081 2096 2055 2085 0 +10.18(+0.49%)
Sep 25, 2014 2098 2118 2049 2074 0 -56.03(-2.63%)
Sep 19, 2014 2152 2165 2086 2130 0 -21.87(-1.02%)
Sep 18, 2014 2142 2176 2130 2152 0 +11.75(+0.55%)
Sep 17, 2014 2113 2175 2086 2141 0 +38.11(+1.81%)
Sep 16, 2014 2120 2140 2074 2103 0 -13.63(-0.64%)
Sep 15, 2014 2117 2137 2085 2116 0 -1.03(-0.05%)
Sep 12, 2014 2133 2137 2098 2117 0 -10.11(-0.48%)
Sep 11, 2014 2120 2145 2103 2127 0 +1.31(+0.06%)
Sep 10, 2014 2138 2152 2113 2126 0 -8.92(-0.42%)
Sep 09, 2014 2145 2159 2120 2135 0 -11.56(-0.54%)
Sep 08, 2014 2160 2185 2135 2146 0 -16.48(-0.76%)
Sep 05, 2014 2180 2196 2145 2163 0 -8.32(-0.38%)
Sep 04, 2014 2175 2200 2151 2171 0 +1.08(+0.05%)
Sep 03, 2014 2188 2223 2150 2170 0 -7.15(-0.33%)
Sep 02, 2014 2183 2211 2146 2177 0 -1.19(-0.05%)
Aug 29, 2014 2179 2179 2179 0 -6.00(-0.27%)
Aug 28, 2014 2221 2232 2167 2185 0 -41.42(-1.86%)
Aug 27, 2014 2215 2238 2198 2226 0 +6.50(+0.29%)
Aug 26, 2014 2205 2226 2184 2219 0 +12.48(+0.57%)
Aug 25, 2014 2236 2265 2192 2207 0 -20.38(-0.91%)
Aug 22, 2014 2226 2252 2207 2227 0 +1.70(+0.08%)
Aug 21, 2014 2248 2261 2202 2226 0 -22.29(-0.99%)
Aug 20, 2014 2208 2271 2196 2248 0 +30.11(+1.36%)
Aug 19, 2014 2219 2246 2203 2218 0 -1.64(-0.07%)
Aug 18, 2014 2224 2253 2192 2219 0 +8.84(+0.40%)
Aug 15, 2014 2224 2247 2183 2211 0 -2.70(-0.12%)
Aug 14, 2014 2193 2262 2178 2213 0 +24.35(+1.11%)
Aug 13, 2014 2160 2208 2150 2189 0 +30.47(+1.41%)
Aug 12, 2014 2153 2205 2134 2158 0 +6.28(+0.29%)
Aug 11, 2014 2188 2227 2134 2152 0 -20.83(-0.96%)
Aug 08, 2014 2120 2210 2081 2173 0 +26.14(+1.22%)
Aug 07, 2014 2206 2241 2119 2147 0 -53.19(-2.42%)
Aug 06, 2014 2238 2278 2149 2200 0 -57.80(-2.56%)
Aug 05, 2014 2285 2306 2219 2258 0 -33.80(-1.47%)
Aug 04, 2014 1192 2300 2255 2292 0 +29.17(+1.29%)
Aug 01, 2014 2271 2288 2230 2263 0 -9.91(-0.44%)
Jul 31, 2014 2308 2329 2264 2272 0 -109.57(-4.60%)
Jul 23, 2014 2391 2420 2358 2382 0 -12.16(-0.51%)
Jul 22, 2014 2388 2435 2372 2394 0 +19.62(+0.83%)
Jul 21, 2014 2412 2426 2356 2375 0 -44.85(-1.85%)
Jul 18, 2014 2408 2431 2393 2419 0 +9.36(+0.39%)
Jul 17, 2014 2444 2477 2400 2410 0 -36.94(-1.51%)
Jul 16, 2014 2454 2482 2431 2447 0 -3.33(-0.14%)
Jul 15, 2014 2472 2490 2427 2450 0 -18.04(-0.73%)
Jul 14, 2014 2475 2516 2447 2468 0 +8.03(+0.33%)
Jul 11, 2014 2473 2503 2436 2460 0 -18.27(-0.74%)
Jul 10, 2014 2466 2501 2373 2479 0 -37.79(-1.50%)
Jul 09, 2014 2515 2542 2491 2516 0 +19.18(+0.77%)
Jul 08, 2014 2547 2554 2468 2497 0 -55.67(-2.18%)
Jul 07, 2014 2574 2595 2527 2553 0 -20.56(-0.80%)
Jul 04, 2014 1122 2581 2565 2573 0 -0.44(-0.02%)
Jul 03, 2014 2578 2594 2551 2574 0 +1.70(+0.07%)
Jul 02, 2014 2571 2605 2551 2572 0 +6.84(+0.27%)
Jul 01, 2014 1456 2593 2550 2565 0 +2.84(+0.11%)
Jun 30, 2014 2548 2592 2526 2562 0 +17.81(+0.70%)
Jun 27, 2014 2509 2567 2498 2545 0 +23.31(+0.92%)
Jun 26, 2014 2494 2539 2483 2521 0 +31.40(+1.26%)
Jun 25, 2014 2466 2541 2443 2490 0 +15.01(+0.61%)
Jun 24, 2014 2518 2548 2463 2475 0 -47.46(-1.88%)
Jun 23, 2014 2548 2576 2483 2522 0 -23.08(-0.91%)
Jun 20, 2014 2540 2582 2500 2545 0 -16.66(-0.65%)
Jun 19, 2014 2560 2581 2529 2562 0 +16.38(+0.64%)
Jun 18, 2014 2515 2561 2494 2546 0 +27.94(+1.11%)
Jun 17, 2014 2488 2544 2472 2518 0 +17.83(+0.71%)
Jun 16, 2014 2495 2538 2469 2500 0 +4.32(+0.17%)
Jun 13, 2014 2506 2530 2463 2496 0 -6.43(-0.26%)
Jun 12, 2014 2516 2539 2488 2502 0 -24.87(-0.98%)
Jun 11, 2014 2557 2577 2515 2527 0 -34.49(-1.35%)
Jun 10, 2014 2562 2582 2529 2561 0 +11.13(+0.44%)
Jun 06, 2014 2547 2578 2512 2550 0 +17.48(+0.69%)
Jun 05, 2014 2499 2580 2484 2533 0 +35.78(+1.43%)
Jun 04, 2014 2479 2519 2450 2497 0 +0.54(+0.02%)
Jun 03, 2014 2503 2538 2453 2497 0 -15.79(-0.63%)
Jun 02, 2014 2518 2549 2477 2512 0 -1.22(-0.05%)
May 30, 2014 2539 2558 2492 2514 0 -29.70(-1.17%)
May 29, 2014 2569 2578 2504 2543 0 -17.70(-0.69%)
May 28, 2014 2561 2598 2538 2561 0 -0.83(-0.03%)
May 27, 2014 2549 2585 2516 2562 0 +21.83(+0.86%)
May 26, 2014 1140 2549 2534 2540 0 -4.46(-0.18%)
May 23, 2014 2532 2564 2512 2544 0 +16.51(+0.65%)
May 22, 2014 2508 2538 2493 2528 0 +24.05(+0.96%)
May 21, 2014 2495 2529 2470 2504 0 +14.84(+0.60%)
May 20, 2014 2505 2526 2454 2489 0 -15.70(-0.63%)
May 19, 2014 2487 2536 2467 2505 0 +14.96(+0.60%)
May 16, 2014 2478 2504 2449 2490 0 +8.10(+0.33%)
May 15, 2014 2478 2502 2451 2482 0 -6.96(-0.28%)
May 14, 2014 2534 2545 2481 2489 0 -45.09(-1.78%)
May 13, 2014 2543 2586 2491 2534 0 -14.32(-0.56%)
May 12, 2014 2471 2560 2447 2548 0 +74.47(+3.01%)
May 09, 2014 2463 2500 2436 2474 0 +4.15(+0.17%)
May 08, 2014 2498 2528 2453 2469 0 -24.07(-0.97%)
May 07, 2014 2501 2518 2457 2493 0 -14.12(-0.56%)
May 06, 2014 2526 2565 2489 2508 0 -18.59(-0.74%)
May 05, 2014 2502 2555 2486 2526 0 +0.33(+0.01%)
May 02, 2014 2513 2557 2485 2526 0 +19.33(+0.77%)
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.