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

Broadcasting - Radio Sector (CIX: MSECTOR724 )

44.01 -1.76 (-3.85%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 10, 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, 2014 2494 2538 2463 2517 0 +10.41(+0.42%)
Apr 29, 2014 2553 2557 2459 2507 0 -27.81(-1.10%)
Apr 28, 2014 2540 2568 2491 2534 0 -3.84(-0.15%)
Apr 25, 2014 2562 2592 2509 2538 0 -32.50(-1.26%)
Apr 24, 2014 2565 2610 2517 2571 0 +11.35(+0.44%)
Apr 23, 2014 2592 2614 2544 2559 0 -27.37(-1.06%)
Apr 22, 2014 2562 2599 2539 2587 0 +27.99(+1.09%)
Apr 21, 2014 2535 2580 2524 2559 0 +25.65(+1.01%)
Apr 17, 2014 2533 2533 2533 0 -8.40(-0.33%)
Apr 16, 2014 2512 2561 2486 2542 0 +40.27(+1.61%)
Apr 15, 2014 2490 2521 2417 2501 0 +9.99(+0.40%)
Apr 14, 2014 2508 2539 2460 2491 0 -2.75(-0.11%)
Apr 11, 2014 2516 2548 2477 2494 0 -42.49(-1.68%)
Apr 10, 2014 2590 2602 2515 2537 0 -56.54(-2.18%)
Apr 09, 2014 2567 2603 2553 2593 0 +26.39(+1.03%)
Apr 08, 2014 2560 2592 2537 2567 0 +4.44(+0.17%)
Apr 07, 2014 2558 2603 2515 2562 0 -7.58(-0.29%)
Apr 04, 2014 2634 2652 2547 2570 0 -46.46(-1.78%)
Apr 03, 2014 2617 2649 2581 2616 0 +3.60(+0.14%)
Apr 02, 2014 2610 2655 2592 2613 0 +6.11(+0.23%)
Apr 01, 2014 2599 2634 2581 2607 0 +11.58(+0.45%)
Mar 31, 2014 2534 2610 2524 2595 0 +70.66(+2.80%)
Mar 28, 2014 2493 2561 2468 2524 0 +32.81(+1.32%)
Mar 27, 2014 2490 2520 2456 2492 0 +3.58(+0.14%)
Mar 26, 2014 2511 2523 2466 2488 0 -8.99(-0.36%)
Mar 25, 2014 2511 2535 2472 2497 0 -5.51(-0.22%)
Mar 24, 2014 2537 2552 2472 2502 0 -37.17(-1.46%)
Mar 21, 2014 2533 2577 2506 2540 0 +13.68(+0.54%)
Mar 20, 2014 2502 2542 2484 2526 0 +52.86(+2.14%)
Mar 19, 2014 2488 2509 2456 2473 0 -12.44(-0.50%)
Mar 18, 2014 2470 2502 2424 2486 0 +18.24(+0.74%)
Mar 17, 2014 2489 2508 2434 2467 0 -7.94(-0.32%)
Mar 14, 2014 2468 2500 2434 2475 0 +4.72(+0.19%)
Mar 13, 2014 2491 2504 2432 2470 0 -19.86(-0.80%)
Mar 12, 2014 2486 2507 2454 2490 0 -9.38(-0.38%)
Mar 11, 2014 2552 2592 2478 2500 0 -53.19(-2.08%)
Mar 10, 2014 2581 2604 2519 2553 0 -29.94(-1.16%)
Mar 07, 2014 2581 2610 2555 2583 0 +10.73(+0.42%)
Mar 06, 2014 2541 2601 2520 2572 0 +33.60(+1.32%)
Mar 05, 2014 2520 2563 2487 2539 0 +17.21(+0.68%)
Mar 04, 2014 2502 2580 2484 2521 0 +37.64(+1.52%)
Mar 03, 2014 2496 2528 2439 2484 0 -43.62(-1.73%)
Feb 28, 2014 2512 2562 2490 2527 0 +18.79(+0.75%)
Feb 27, 2014 2482 2527 2462 2509 0 +18.87(+0.76%)
Feb 26, 2014 2481 2514 2452 2490 0 +15.54(+0.63%)
Feb 25, 2014 2532 2547 2460 2474 0 -57.13(-2.26%)
Feb 24, 2014 2568 2585 2514 2531 0 -23.26(-0.91%)
Feb 21, 2014 2565 2618 2524 2554 0 -2.87(-0.11%)
Feb 20, 2014 2579 2599 2523 2557 0 -14.63(-0.57%)
Feb 19, 2014 2608 2627 2555 2572 0 -41.91(-1.60%)
Feb 18, 2014 2569 2641 2520 2614 0 +70.14(+2.76%)
Feb 14, 2014 2544 2544 2544 0 +5.87(+0.23%)
Feb 13, 2014 2497 2554 2484 2538 0 +27.01(+1.08%)
Feb 12, 2014 2524 2556 2474 2511 0 -6.71(-0.27%)
Feb 11, 2014 2502 2538 2474 2518 0 +26.17(+1.05%)
Feb 10, 2014 2504 2537 2465 2491 0 -16.74(-0.67%)
Feb 07, 2014 2492 2532 2465 2508 0 +28.41(+1.15%)
Feb 06, 2014 2482 2515 2449 2480 0 +4.73(+0.19%)
Feb 05, 2014 2479 2499 2428 2475 0 -8.18(-0.33%)
Feb 04, 2014 2461 2506 2412 2483 0 +30.93(+1.26%)
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.