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: 2:02 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 (%)
Jul 31, 2013 6364 6477 6332 6415 0 +8.17(+0.13%)
Jul 30, 2013 6482 6522 6387 6407 0 -58.22(-0.90%)
Jul 29, 2013 6455 6538 6397 6465 0 -16.02(-0.25%)
Jul 26, 2013 6474 6573 6419 6481 0 -43.99(-0.67%)
Jul 25, 2013 6443 6533 6329 6525 0 +156.64(+2.46%)
Jul 24, 2013 6385 6392 6240 6368 0 +1.65(+0.03%)
Jul 23, 2013 6348 6381 6296 6366 0 +4.16(+0.07%)
Jul 22, 2013 6300 6370 6294 6362 0 +61.25(+0.97%)
Jul 19, 2013 6391 6429 6236 6301 0 -78.81(-1.24%)
Jul 18, 2013 6300 6438 6264 6380 0 +64.93(+1.03%)
Jul 17, 2013 6345 6376 6257 6315 0 -29.38(-0.46%)
Jul 16, 2013 6315 6384 6209 6344 0 +28.69(+0.45%)
Jul 15, 2013 6451 6493 6301 6316 0 -87.63(-1.37%)
Jul 12, 2013 6286 6431 6263 6403 0 +130.51(+2.08%)
Jul 11, 2013 6230 6299 6194 6273 0 +59.14(+0.95%)
Jul 10, 2013 6229 6266 6119 6214 0 +8.04(+0.13%)
Jul 09, 2013 6110 6223 6064 6206 0 +174.46(+2.89%)
Jul 08, 2013 5912 6059 5883 6031 0 +151.96(+2.58%)
Jul 05, 2013 6022 6064 5831 5879 0 -120.06(-2.00%)
Jul 04, 2013 5942 6012 5860 5999 0 +1.28(+0.02%)
Jul 03, 2013 5937 6009 5856 5998 0 +44.23(+0.74%)
Jul 02, 2013 5867 5987 5825 5954 0 +88.26(+1.50%)
Jul 01, 2013 5375 5905 5734 5865 0 +51.62(+0.89%)
Jun 28, 2013 5860 6011 5733 5814 0 +51.24(+0.89%)
Jun 26, 2013 5608 5792 5576 5763 0 +187.26(+3.36%)
Jun 25, 2013 5647 5702 5521 5575 0 -8.12(-0.15%)
Jun 24, 2013 5408 5634 5308 5583 0 +95.11(+1.73%)
Jun 21, 2013 5718 5770 5450 5488 0 -179.23(-3.16%)
Jun 20, 2013 5772 5775 5634 5668 0 -170.57(-2.92%)
Jun 19, 2013 5907 6019 5803 5838 0 -53.17(-0.90%)
Jun 18, 2013 5796 5987 5786 5891 0 +97.26(+1.68%)
Jun 17, 2013 5707 5898 5676 5794 0 +107.25(+1.89%)
Jun 14, 2013 5729 5821 5677 5687 0 -30.35(-0.53%)
Jun 13, 2013 5620 5783 5578 5717 0 +78.79(+1.40%)
Jun 12, 2013 5803 5827 5582 5638 0 -150.38(-2.60%)
Jun 11, 2013 5796 5878 5751 5789 0 -102.64(-1.74%)
Jun 10, 2013 6005 6035 5818 5891 0 -83.34(-1.39%)
Jun 07, 2013 5902 6072 5845 5975 0 +105.93(+1.80%)
Jun 06, 2013 5745 5925 5730 5869 0 +132.70(+2.31%)
Jun 05, 2013 5886 5891 5707 5736 0 -183.14(-3.09%)
Jun 04, 2013 5996 6018 5851 5919 0 -74.75(-1.25%)
Jun 03, 2013 6032 6066 5837 5994 0 -27.01(-0.45%)
May 31, 2013 6140 6149 5995 6021 0 -139.80(-2.27%)
May 30, 2013 6145 6198 6109 6161 0 +20.59(+0.34%)
May 29, 2013 6165 6202 6083 6140 0 -58.35(-0.94%)
May 28, 2013 6211 6262 6141 6199 0 +21.94(+0.36%)
May 27, 2013 6121 6188 6062 6177 0 +3.47(+0.06%)
May 24, 2013 6112 6181 6058 6173 0 +49.95(+0.82%)
May 23, 2013 6027 6140 5920 6123 0 +16.68(+0.27%)
May 22, 2013 6097 6198 6048 6107 0 +15.91(+0.26%)
May 21, 2013 6115 6135 6030 6091 0 +21.08(+0.35%)
May 20, 2013 5593 6163 6046 6070 0 +1.70(+0.03%)
May 17, 2013 6043 6090 5950 6068 0 +85.81(+1.43%)
May 16, 2013 6159 6167 5977 5982 0 -116.70(-1.91%)
May 15, 2013 6005 6196 5995 6099 0 +209.11(+3.55%)
May 13, 2013 5843 5948 5831 5890 0 +18.27(+0.31%)
May 10, 2013 5867 5907 5849 5871 0 +10.03(+0.17%)
May 09, 2013 5832 5900 5808 5861 0 +13.33(+0.23%)
May 08, 2013 5878 5936 5807 5848 0 -31.02(-0.53%)
May 07, 2013 5902 5921 5830 5879 0 -6.51(-0.11%)
May 06, 2013 5854 5917 5830 5886 0 +55.38(+0.95%)
May 03, 2013 5773 5861 5724 5830 0 +95.91(+1.67%)
May 02, 2013 5786 5816 5693 5734 0 -72.24(-1.24%)
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.