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: 3:59 PM EDT, May 22, 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, 2015 1296 1333 1288 1316 0 +21.42(+1.65%)
Jul 30, 2015 1285 1314 1262 1295 0 +1.38(+0.11%)
Jul 29, 2015 1267 1305 1253 1293 0 +22.00(+1.73%)
Jul 28, 2015 1276 1291 1248 1271 0 +0.63(+0.05%)
Jul 27, 2015 1276 1297 1255 1270 0 -22.69(-1.75%)
Jul 24, 2015 1318 1329 1283 1293 0 -22.88(-1.74%)
Jul 23, 2015 1330 1352 1299 1316 0 -15.05(-1.13%)
Jul 22, 2015 1334 1356 1318 1331 0 -8.28(-0.62%)
Jul 21, 2015 1335 1360 1323 1339 0 +4.57(+0.34%)
Jul 20, 2015 1362 1366 1304 1335 0 -25.52(-1.88%)
Jul 17, 2015 1365 1379 1343 1360 0 -8.60(-0.63%)
Jul 16, 2015 1384 1425 1340 1369 0 -17.28(-1.25%)
Jul 15, 2015 1429 1458 1362 1386 0 -77.56(-5.30%)
Jul 14, 2015 1470 1494 1444 1464 0 -7.75(-0.53%)
Jul 13, 2015 1500 1515 1449 1472 0 -27.34(-1.82%)
Jul 10, 2015 1484 1517 1472 1499 0 +31.53(+2.15%)
Jul 09, 2015 1484 1507 1459 1467 0 +0.53(+0.04%)
Jul 08, 2015 1505 1516 1458 1467 0 -48.38(-3.19%)
Jul 07, 2015 1531 1537 1487 1515 0 -12.18(-0.80%)
Jul 06, 2015 1506 1552 1489 1527 0 +16.16(+1.07%)
Jul 03, 2015 1509 1518 1509 1511 0 +0.89(+0.06%)
Jul 02, 2015 1515 1542 1492 1510 0 +6.74(+0.45%)
Jul 01, 2015 1499 1523 1483 1504 0 +6.59(+0.44%)
Jun 30, 2015 1521 1529 1476 1497 0 -6.19(-0.41%)
Jun 29, 2015 1537 1558 1496 1503 0 -53.59(-3.44%)
Jun 26, 2015 1548 1577 1520 1557 0 +10.83(+0.70%)
Jun 25, 2015 1545 1566 1514 1546 0 +12.14(+0.79%)
Jun 24, 2015 1525 1553 1500 1534 0 +4.52(+0.30%)
Jun 23, 2015 1522 1539 1510 1529 0 +4.23(+0.28%)
Jun 22, 2015 1552 1564 1510 1525 0 -23.74(-1.53%)
Jun 19, 2015 1561 1591 1515 1549 0 -14.14(-0.90%)
Jun 18, 2015 1538 1580 1528 1563 0 +29.03(+1.89%)
Jun 17, 2015 1528 1553 1515 1534 0 +11.93(+0.78%)
Jun 16, 2015 1525 1551 1509 1522 0 +1.13(+0.07%)
Jun 15, 2015 1528 1552 1506 1521 0 -19.29(-1.25%)
Jun 12, 2015 1543 1562 1526 1540 0 -8.88(-0.57%)
Jun 11, 2015 1552 1567 1528 1549 0 -11.13(-0.71%)
Jun 10, 2015 1532 1574 1522 1560 0 +32.86(+2.15%)
Jun 09, 2015 1535 1547 1506 1527 0 -4.68(-0.31%)
Jun 08, 2015 1573 1583 1516 1532 0 -38.36(-2.44%)
Jun 05, 2015 1553 1584 1537 1570 0 +18.27(+1.18%)
Jun 04, 2015 1580 1595 1541 1552 0 -42.02(-2.64%)
Jun 03, 2015 1600 1614 1579 1594 0 +3.62(+0.23%)
Jun 02, 2015 1597 1613 1575 1590 0 -9.59(-0.60%)
Jun 01, 2015 1599 1622 1563 1600 0 +20.20(+1.28%)
May 29, 2015 1584 1606 1559 1580 0 -5.08(-0.32%)
May 28, 2015 1595 1612 1565 1585 0 -13.48(-0.84%)
May 27, 2015 1583 1608 1571 1598 0 +13.18(+0.83%)
May 26, 2015 1600 1617 1556 1585 0 -19.86(-1.24%)
May 25, 2015 1609 1610 1604 1605 0 -6.68(-0.41%)
May 22, 2015 1622 1628 1601 1612 0 -6.38(-0.39%)
May 21, 2015 1622 1638 1607 1618 0 -5.48(-0.34%)
May 20, 2015 1632 1646 1603 1624 0 -3.66(-0.22%)
May 19, 2015 1619 1648 1594 1627 0 +6.36(+0.39%)
May 18, 2015 1602 1627 1589 1621 0 +23.39(+1.46%)
May 15, 2015 1602 1621 1581 1598 0 -8.94(-0.56%)
May 14, 2015 1603 1633 1589 1606 0 +10.38(+0.65%)
May 13, 2015 1610 1629 1574 1596 0 -10.49(-0.65%)
May 12, 2015 1600 1621 1561 1607 0 -6.08(-0.38%)
May 11, 2015 1595 1638 1568 1613 0 +27.75(+1.75%)
May 08, 2015 1582 1605 1561 1585 0 +12.69(+0.81%)
May 07, 2015 1571 1593 1547 1572 0 -1.07(-0.07%)
May 06, 2015 1576 1606 1548 1573 0 -3.80(-0.24%)
May 05, 2015 1593 1610 1552 1577 0 -24.72(-1.54%)
May 04, 2015 1611 1625 1571 1602 0 -4.69(-0.29%)
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.