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: 10:37 AM 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, 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.