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, 2018 757.66 765.46 741.02 747.49 0 -5.23(-0.70%)
Apr 27, 2018 759.35 765.93 748.57 752.73 0 -7.52(-0.99%)
Apr 26, 2018 758.40 772.24 752.43 760.25 0 +2.81(+0.37%)
Apr 25, 2018 756.53 770.07 748.33 757.43 0 -0.98(-0.13%)
Apr 24, 2018 762.77 768.65 752.53 758.41 0 +0.37(+0.05%)
Apr 23, 2018 754.76 767.25 749.39 758.04 0 +3.07(+0.41%)
Apr 20, 2018 760.11 770.91 752.77 754.98 0 -7.02(-0.92%)
Apr 19, 2018 778.75 786.09 757.21 762.00 0 -14.49(-1.87%)
Apr 18, 2018 763.86 785.97 762.91 776.49 0 +10.83(+1.41%)
Apr 17, 2018 760.63 775.50 754.38 765.66 0 +10.46(+1.39%)
Apr 16, 2018 748.57 762.09 740.83 755.20 0 +9.46(+1.27%)
Apr 13, 2018 751.26 760.51 731.63 745.73 0 -9.39(-1.24%)
Apr 12, 2018 766.19 775.66 747.89 755.13 0 -5.50(-0.72%)
Apr 11, 2018 757.32 772.57 753.81 760.63 0 -0.81(-0.11%)
Apr 10, 2018 767.49 771.55 747.97 761.45 0 -0.42(-0.05%)
Apr 09, 2018 785.32 788.57 753.24 761.86 0 -14.80(-1.90%)
Apr 06, 2018 772.04 791.50 760.39 776.66 0 +8.33(+1.08%)
Apr 05, 2018 769.34 792.75 745.75 768.33 0 +54.03(+7.56%)
Apr 04, 2018 700.61 725.20 681.36 714.30 0 +11.53(+1.64%)
Apr 03, 2018 709.80 716.16 696.87 702.77 0 -5.69(-0.80%)
Apr 02, 2018 722.93 726.51 695.72 708.45 0 -17.86(-2.46%)
Mar 29, 2018 726.31 726.31 726.31 726.31 0 +0.43(+0.06%)
Mar 28, 2018 731.09 743.35 715.08 725.88 0 -7.44(-1.01%)
Mar 27, 2018 773.73 779.97 722.49 733.32 0 -34.77(-4.53%)
Mar 26, 2018 751.72 777.54 746.78 768.09 0 +21.25(+2.84%)
Mar 23, 2018 767.11 773.86 745.90 746.85 0 -17.78(-2.33%)
Mar 22, 2018 765.21 772.74 757.87 764.63 0 -2.13(-0.28%)
Mar 21, 2018 766.90 781.36 761.28 766.76 0 +1.06(+0.14%)
Mar 20, 2018 780.86 785.95 758.98 765.70 0 -13.86(-1.78%)
Mar 19, 2018 791.58 796.99 775.60 779.56 0 -14.36(-1.81%)
Mar 16, 2018 794.79 802.09 783.56 793.91 0 -0.87(-0.11%)
Mar 15, 2018 782.72 805.03 773.32 794.79 0 +13.22(+1.69%)
Mar 14, 2018 790.53 795.05 770.01 781.57 0 -6.72(-0.85%)
Mar 13, 2018 794.00 796.04 786.64 788.28 0 -12.31(-1.54%)
Mar 12, 2018 802.50 809.75 794.50 800.59 0 -1.32(-0.17%)
Mar 09, 2018 795.47 813.90 787.68 801.91 0 +10.72(+1.36%)
Mar 08, 2018 797.76 806.31 780.04 791.19 0 -6.42(-0.80%)
Mar 07, 2018 800.08 816.26 795.82 797.61 0 -7.33(-0.91%)
Mar 06, 2018 805.00 822.09 786.52 804.94 0 -0.22(-0.03%)
Mar 05, 2018 818.52 824.56 795.21 805.15 0 -14.15(-1.73%)
Mar 02, 2018 821.49 834.22 811.08 819.31 0 -4.95(-0.60%)
Mar 01, 2018 830.44 837.45 816.01 824.26 0 -7.82(-0.94%)
Feb 28, 2018 846.63 854.57 827.93 832.08 0 -13.79(-1.63%)
Feb 27, 2018 857.75 868.63 842.40 845.87 0 -12.51(-1.46%)
Feb 26, 2018 847.84 867.82 840.57 858.38 0 +11.80(+1.39%)
Feb 23, 2018 851.06 858.86 838.40 846.57 0 -2.79(-0.33%)
Feb 22, 2018 852.52 866.06 837.07 849.37 0 -6.88(-0.80%)
Feb 21, 2018 861.78 871.56 849.22 856.24 0 -4.51(-0.52%)
Feb 20, 2018 863.95 875.66 855.41 860.75 0 -10.66(-1.22%)
Feb 16, 2018 871.41 871.41 871.41 871.41 0 +12.83(+1.49%)
Feb 15, 2018 859.99 870.16 850.84 858.58 0 -4.13(-0.48%)
Feb 14, 2018 852.10 867.44 845.40 862.71 0 +9.26(+1.08%)
Feb 13, 2018 853.46 854.79 852.51 853.46 0 -18.44(-2.11%)
Feb 12, 2018 859.85 880.54 850.88 871.90 0 +18.21(+2.13%)
Feb 09, 2018 861.39 872.26 831.45 853.68 0 -8.23(-0.95%)
Feb 08, 2018 864.69 880.73 856.29 861.91 0 -3.60(-0.42%)
Feb 07, 2018 858.05 871.72 854.11 865.52 0 +10.52(+1.23%)
Feb 06, 2018 846.31 867.65 836.05 855.00 0 -5.02(-0.58%)
Feb 05, 2018 869.43 883.56 854.05 860.02 0 -13.50(-1.55%)
Feb 02, 2018 902.41 904.98 868.32 873.52 0 -30.47(-3.37%)
Feb 01, 2018 894.88 908.88 886.37 903.99 0 +6.22(+0.69%)
Jan 31, 2018 913.48 916.29 889.63 897.77 0 -15.06(-1.65%)
Jan 30, 2018 919.17 922.06 905.44 912.83 0 -6.67(-0.73%)
Jan 29, 2018 925.79 936.85 909.54 919.50 0 -5.65(-0.61%)
Jan 26, 2018 928.62 934.14 909.38 925.15 0 -0.70(-0.08%)
Jan 25, 2018 929.40 940.40 909.63 925.85 0 +6.23(+0.68%)
Jan 24, 2018 906.54 931.73 898.43 919.62 0 +17.54(+1.94%)
Jan 23, 2018 899.02 908.02 888.59 902.08 0 +2.16(+0.24%)
Jan 22, 2018 895.92 908.34 884.95 899.93 0 +4.08(+0.46%)
Jan 19, 2018 885.22 903.11 873.69 895.85 0 +8.62(+0.97%)
Jan 18, 2018 894.55 905.38 882.57 887.23 0 -11.16(-1.24%)
Jan 17, 2018 913.80 920.03 886.31 898.38 0 -17.98(-1.96%)
Jan 16, 2018 935.74 941.18 910.43 916.36 0 -18.66(-2.00%)
Jan 15, 2018 943.10 943.10 930.28 935.03 0 -5.69(-0.61%)
Jan 12, 2018 938.21 946.67 927.10 940.72 0 -2.12(-0.22%)
Jan 11, 2018 937.25 947.01 913.51 942.84 0 +1.21(+0.13%)
Jan 10, 2018 1007 1033 926.92 941.63 0 -83.19(-8.12%)
Jan 09, 2018 1049 1055 1019 1025 0 -21.03(-2.01%)
Jan 08, 2018 1061 1068 1038 1046 0 -16.52(-1.56%)
Jan 05, 2018 1061 1071 1055 1062 0 +4.27(+0.40%)
Jan 04, 2018 1054 1072 1041 1058 0 +6.82(+0.65%)
Jan 03, 2018 1056 1072 1045 1051 0 -5.94(-0.56%)
Jan 02, 2018 1055 1064 1043 1057 0 +2.86(+0.27%)
Dec 29, 2017 1054 1054 1054 1054 0 +9.35(+0.89%)
Dec 28, 2017 1045 1050 1035 1045 0 +1.82(+0.17%)
Dec 27, 2017 1056 1059 1031 1043 0 -13.62(-1.29%)
Dec 26, 2017 1053 1067 1045 1057 0 +2.21(+0.21%)
Dec 22, 2017 1058 1066 1047 1055 0 -7.56(-0.71%)
Dec 21, 2017 1057 1072 1050 1062 0 +7.22(+0.68%)
Dec 20, 2017 1058 1068 1049 1055 0 -4.11(-0.39%)
Dec 19, 2017 1065 1073 1052 1059 0 -6.57(-0.62%)
Dec 18, 2017 1063 1073 1049 1066 0 +2.69(+0.25%)
Dec 15, 2017 1060 1072 1044 1063 0 +3.54(+0.33%)
Dec 14, 2017 1050 1066 1043 1059 0 +9.35(+0.89%)
Dec 13, 2017 1046 1058 1038 1050 0 +0.34(+0.03%)
Dec 12, 2017 1051 1059 1038 1050 0 -0.26(-0.02%)
Dec 11, 2017 1044 1054 1039 1050 0 +11.36(+1.09%)
Dec 08, 2017 1051 1053 1029 1039 0 -5.85(-0.56%)
Dec 07, 2017 1038 1054 1036 1044 0 +5.52(+0.53%)
Dec 06, 2017 1050 1053 1030 1039 0 -6.84(-0.65%)
Dec 05, 2017 1068 1074 1045 1046 0 -18.43(-1.73%)
Dec 04, 2017 1070 1076 1052 1064 0 -7.58(-0.71%)
Dec 01, 2017 1078 1086 1052 1072 0 -4.06(-0.38%)
Nov 30, 2017 1078 1091 1062 1076 0 -1.98(-0.18%)
Nov 29, 2017 1072 1093 1067 1078 0 +2.40(+0.22%)
Nov 28, 2017 1070 1082 1060 1075 0 +5.64(+0.53%)
Nov 27, 2017 1069 1080 1060 1070 0 -1.63(-0.15%)
Nov 24, 2017 1060 1078 1053 1071 0 +11.01(+1.04%)
Nov 23, 2017 1051 1069 1048 1060 0 -0.48(-0.05%)
Nov 22, 2017 1054 1069 1049 1061 0 +2.75(+0.26%)
Nov 21, 2017 1064 1069 1049 1058 0 -4.72(-0.44%)
Nov 20, 2017 1048 1071 1041 1063 0 +16.30(+1.56%)
Nov 17, 2017 1042 1064 1029 1047 0 +14.45(+1.40%)
Nov 16, 2017 1028 1047 1016 1032 0 +10.20(+1.00%)
Nov 15, 2017 1017 1042 1010 1022 0 +3.20(+0.31%)
Nov 14, 2017 1024 1037 1001 1019 0 -8.18(-0.80%)
Nov 13, 2017 1040 1042 1019 1027 0 -10.12(-0.98%)
Nov 10, 2017 1048 1055 1028 1037 0 -12.02(-1.15%)
Nov 09, 2017 1040 1061 1031 1049 0 +4.40(+0.42%)
Nov 08, 2017 1055 1063 1036 1045 0 -13.57(-1.28%)
Nov 07, 2017 1068 1080 1045 1058 0 -7.24(-0.68%)
Nov 06, 2017 1074 1078 1055 1065 0 +3.48(+0.33%)
Nov 03, 2017 1071 1080 1053 1062 0 -8.97(-0.84%)
Nov 02, 2017 1060 1084 1041 1071 0 +16.58(+1.57%)
Nov 01, 2017 1077 1085 1045 1054 0 -22.32(-2.07%)
Oct 31, 2017 1083 1091 1065 1077 0 -1.55(-0.14%)
Oct 30, 2017 1076 1091 1062 1078 0 +4.50(+0.42%)
Oct 27, 2017 1100 1103 1059 1074 0 -25.62(-2.33%)
Oct 26, 2017 1102 1115 1092 1099 0 +0.47(+0.04%)
Oct 25, 2017 1102 1110 1091 1099 0 -1.85(-0.17%)
Oct 24, 2017 1104 1116 1090 1101 0 +0.20(+0.02%)
Oct 23, 2017 1114 1120 1094 1101 0 -10.89(-0.98%)
Oct 20, 2017 1119 1126 1104 1111 0 -2.85(-0.26%)
Oct 19, 2017 1130 1143 1105 1114 0 -23.70(-2.08%)
Oct 18, 2017 1167 1176 1118 1138 0 -13.14(-1.14%)
Oct 17, 2017 1162 1163 1145 1151 0 -10.64(-0.92%)
Oct 16, 2017 1158 1168 1154 1162 0 +6.63(+0.57%)
Oct 13, 2017 1163 1168 1151 1155 0 -9.98(-0.86%)
Oct 12, 2017 1177 1182 1156 1165 0 -15.62(-1.32%)
Oct 11, 2017 1186 1193 1172 1181 0 -5.81(-0.49%)
Oct 10, 2017 1179 1192 1175 1187 0 +11.82(+1.01%)
Oct 09, 2017 1175 1185 1163 1175 0 +0.15(+0.01%)
Oct 06, 2017 1172 1186 1160 1175 0 +2.65(+0.23%)
Oct 05, 2017 1166 1183 1161 1172 0 +7.58(+0.65%)
Oct 04, 2017 1176 1181 1154 1164 0 -7.05(-0.60%)
Oct 03, 2017 1171 1181 1160 1171 0 +5.81(+0.50%)
Oct 02, 2017 1162 1182 1151 1166 0 +8.02(+0.69%)
Sep 29, 2017 1150 1172 1143 1158 0 +4.88(+0.42%)
Sep 28, 2017 1151 1160 1141 1153 0 -1.27(-0.11%)
Sep 27, 2017 1142 1161 1132 1154 0 +15.06(+1.32%)
Sep 26, 2017 1134 1150 1127 1139 0 +7.97(+0.70%)
Sep 25, 2017 1130 1141 1121 1131 0 +1.72(+0.15%)
Sep 22, 2017 1124 1139 1114 1129 0 +6.00(+0.53%)
Sep 21, 2017 1136 1143 1114 1123 0 -13.59(-1.20%)
Sep 20, 2017 1157 1165 1124 1137 0 -21.36(-1.84%)
Sep 19, 2017 1162 1172 1150 1158 0 -0.51(-0.04%)
Sep 18, 2017 1164 1175 1138 1159 0 +13.65(+1.19%)
Sep 15, 2017 1168 1179 1135 1145 0 -18.36(-1.58%)
Sep 14, 2017 1159 1172 1143 1163 0 +2.18(+0.19%)
Sep 13, 2017 1157 1170 1150 1161 0 +7.38(+0.64%)
Sep 12, 2017 1159 1169 1151 1154 0 -5.50(-0.47%)
Sep 11, 2017 1152 1163 1146 1159 0 +12.82(+1.12%)
Sep 08, 2017 1149 1156 1141 1146 0 -1.52(-0.13%)
Sep 07, 2017 1152 1159 1144 1148 0 -8.34(-0.72%)
Sep 06, 2017 1144 1165 1138 1156 0 +14.67(+1.28%)
Sep 05, 2017 1139 1148 1131 1142 0 +0.21(+0.02%)
Sep 01, 2017 1138 1150 1131 1141 0 +3.73(+0.33%)
Aug 31, 2017 1136 1144 1125 1138 0 +5.27(+0.47%)
Aug 30, 2017 1119 1138 1111 1132 0 +11.54(+1.03%)
Aug 29, 2017 1121 1127 1113 1121 0 -0.86(-0.08%)
Aug 28, 2017 1130 1136 1119 1122 0 -9.78(-0.86%)
Aug 25, 2017 1131 1137 1117 1132 0 +5.74(+0.51%)
Aug 24, 2017 1127 1131 1116 1126 0 +1.84(+0.16%)
Aug 23, 2017 1126 1139 1118 1124 0 -6.17(-0.55%)
Aug 22, 2017 1128 1143 1122 1130 0 +3.75(+0.33%)
Aug 21, 2017 1122 1136 1113 1126 0 +6.13(+0.55%)
Aug 18, 2017 1126 1131 1113 1120 0 -10.43(-0.92%)
Aug 17, 2017 1139 1148 1130 1131 0 -9.98(-0.87%)
Aug 16, 2017 1145 1151 1134 1141 0 -3.59(-0.31%)
Aug 15, 2017 1144 1153 1132 1144 0 -2.61(-0.23%)
Aug 14, 2017 1147 1155 1136 1147 0 +4.45(+0.39%)
Aug 11, 2017 1135 1148 1119 1142 0 -5.50(-0.48%)
Aug 10, 2017 1148 1163 1140 1148 0 -5.75(-0.50%)
Aug 09, 2017 1156 1161 1142 1154 0 -1.64(-0.14%)
Aug 08, 2017 1148 1164 1140 1155 0 +10.40(+0.91%)
Aug 07, 2017 1142 1154 1134 1145 0 -0.91(-0.08%)
Aug 04, 2017 1146 1154 1137 1146 0 +1.57(+0.14%)
Aug 03, 2017 1152 1159 1135 1144 0 -5.52(-0.48%)
Aug 02, 2017 1150 1159 1139 1150 0 -4.39(-0.38%)
Aug 01, 2017 1146 1157 1137 1154 0 +11.22(+0.98%)
Jul 31, 2017 1155 1159 1135 1143 0 -3.38(-0.29%)
Jul 28, 2017 1157 1171 1135 1146 0 -5.17(-0.45%)
Jul 27, 2017 1147 1168 1137 1151 0 +1.55(+0.13%)
Jul 26, 2017 1157 1163 1143 1150 0 +1.32(+0.11%)
Jul 25, 2017 1138 1163 1133 1149 0 +14.55(+1.28%)
Jul 24, 2017 1149 1154 1131 1134 0 -12.17(-1.06%)
Jul 21, 2017 1154 1159 1142 1146 0 -3.93(-0.34%)
Jul 20, 2017 1151 1162 1143 1150 0 -2.43(-0.21%)
Jul 19, 2017 1152 1162 1146 1153 0 +2.66(+0.23%)
Jul 18, 2017 1153 1159 1142 1150 0 -3.32(-0.29%)
Jul 17, 2017 1150 1158 1141 1153 0 +6.63(+0.58%)
Jul 14, 2017 1134 1157 1128 1147 0 +8.89(+0.78%)
Jul 13, 2017 1146 1152 1127 1138 0 -6.50(-0.57%)
Jul 12, 2017 1150 1158 1137 1144 0 +1.78(+0.16%)
Jul 11, 2017 1150 1152 1129 1142 0 -3.96(-0.35%)
Jul 10, 2017 1157 1161 1138 1146 0 -6.03(-0.52%)
Jul 07, 2017 1147 1160 1138 1152 0 +8.69(+0.76%)
Jul 06, 2017 1143 1155 1132 1144 0 -4.09(-0.36%)
Jul 05, 2017 1154 1161 1136 1148 0 -3.49(-0.30%)
Jul 04, 2017 1156 1165 1147 1151 0 +0.95(+0.08%)
Jul 03, 2017 1158 1164 1146 1150 0 -8.07(-0.70%)
Jun 30, 2017 1163 1169 1152 1158 0 -5.99(-0.51%)
Jun 29, 2017 1183 1189 1150 1164 0 -23.11(-1.95%)
Jun 28, 2017 1186 1204 1170 1188 0 +13.37(+1.14%)
Jun 27, 2017 1160 1184 1141 1174 0 +22.46(+1.95%)
Jun 26, 2017 1140 1160 1131 1152 0 +16.17(+1.42%)
Jun 23, 2017 1125 1142 1112 1136 0 +11.81(+1.05%)
Jun 22, 2017 1128 1139 1120 1124 0 -3.48(-0.31%)
Jun 21, 2017 1134 1145 1112 1127 0 -3.97(-0.35%)
Jun 20, 2017 1142 1149 1121 1131 0 -9.26(-0.81%)
Jun 19, 2017 1135 1148 1127 1140 0 +7.45(+0.66%)
Jun 16, 2017 1125 1142 1119 1133 0 +2.24(+0.20%)
Jun 15, 2017 1133 1143 1126 1131 0 -7.14(-0.63%)
Jun 14, 2017 1152 1155 1131 1138 0 -10.52(-0.92%)
Jun 13, 2017 1147 1161 1140 1148 0 +2.60(+0.23%)
Jun 12, 2017 1156 1173 1143 1146 0 -6.53(-0.57%)
Jun 09, 2017 1144 1167 1139 1152 0 +9.19(+0.80%)
Jun 08, 2017 1146 1154 1134 1143 0 -3.59(-0.31%)
Jun 07, 2017 1162 1170 1138 1147 0 -19.03(-1.63%)
Jun 06, 2017 1166 1180 1148 1166 0 -3.03(-0.26%)
Jun 05, 2017 1172 1180 1147 1169 0 -5.93(-0.50%)
Jun 02, 2017 1173 1194 1162 1175 0 +4.22(+0.36%)
Jun 01, 2017 1147 1179 1140 1171 0 +25.57(+2.23%)
May 31, 2017 1145 1155 1131 1145 0 -0.59(-0.05%)
May 30, 2017 1152 1162 1141 1146 0 -5.96(-0.52%)
May 29, 2017 1140 1160 1133 1152 0 +2.85(+0.25%)
May 26, 2017 1133 1153 1126 1149 0 +17.13(+1.51%)
May 25, 2017 1135 1144 1117 1132 0 -0.41(-0.04%)
May 24, 2017 1136 1145 1123 1132 0 -4.34(-0.38%)
May 23, 2017 1134 1146 1125 1136 0 +7.59(+0.67%)
May 22, 2017 1114 1133 1111 1129 0 +5.92(+0.53%)
May 19, 2017 1117 1130 1109 1123 0 +11.31(+1.02%)
May 18, 2017 1114 1134 1096 1111 0 -5.88(-0.53%)
May 17, 2017 1138 1144 1113 1117 0 -15.30(-1.35%)
May 16, 2017 1144 1156 1127 1133 0 -13.86(-1.21%)
May 15, 2017 1149 1163 1134 1146 0 +0.78(+0.07%)
May 12, 2017 1151 1160 1137 1146 0 -8.09(-0.70%)
May 11, 2017 1157 1171 1142 1154 0 -8.59(-0.74%)
May 10, 2017 1153 1177 1141 1162 0 +10.58(+0.92%)
May 09, 2017 1161 1170 1142 1152 0 -11.60(-1.00%)
May 08, 2017 1167 1178 1147 1163 0 -7.16(-0.61%)
May 05, 2017 1177 1189 1160 1171 0 -1.63(-0.14%)
May 04, 2017 1197 1203 1159 1172 0 -22.65(-1.90%)
May 03, 2017 1214 1227 1188 1195 0 -19.55(-1.61%)
May 02, 2017 1225 1235 1208 1214 0 -12.84(-1.05%)
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.