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 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 (%)
Sep 30, 2009 1341 1372 1296 1365 0 +41.71(+3.15%)
Sep 29, 2009 1279 1346 1264 1324 0 +38.22(+2.97%)
Sep 28, 2009 1288 1318 1246 1285 0 -32.95(-2.50%)
Sep 25, 2009 1306 1329 1277 1318 0 -2.70(-0.20%)
Sep 24, 2009 1366 1389 1285 1321 0 -62.65(-4.53%)
Sep 23, 2009 1398 1415 1357 1384 0 -2.39(-0.17%)
Sep 22, 2009 1372 1410 1338 1386 0 +26.52(+1.95%)
Sep 21, 2009 1368 1383 1333 1360 0 -35.72(-2.56%)
Sep 18, 2009 1379 1413 1340 1395 0 -16.00(-1.13%)
Sep 17, 2009 1365 1447 1382 1411 0 +2.59(+0.18%)
Sep 16, 2009 1392 1433 1376 1409 0 +25.96(+1.88%)
Sep 15, 2009 1315 1407 1329 1383 0 +47.41(+3.55%)
Sep 14, 2009 1276 1353 1299 1335 0 -20.36(-1.50%)
Sep 11, 2009 1352 1389 1304 1356 0 +8.37(+0.62%)
Sep 10, 2009 1298 1363 1319 1347 0 +2.86(+0.21%)
Sep 09, 2009 1263 1370 1295 1345 0 +31.49(+2.40%)
Sep 08, 2009 1325 1339 1307 1313 0 +17.10(+1.32%)
Sep 04, 2009 1296 1296 1296 0 +46.95(+3.76%)
Sep 03, 2009 1217 1275 1218 1249 0 +6.87(+0.55%)
Sep 02, 2009 1265 1293 1195 1242 0 -57.06(-4.39%)
Sep 01, 2009 1345 1360 1265 1299 0 -29.46(-2.22%)
Aug 31, 2009 1336 1361 1299 1329 0 -32.21(-2.37%)
Aug 28, 2009 1377 1397 1341 1361 0 +3.51(+0.26%)
Aug 27, 2009 1351 1384 1311 1357 0 +28.32(+2.13%)
Aug 26, 2009 1324 1399 1288 1329 0 -46.28(-3.37%)
Aug 25, 2009 1353 1430 1320 1375 0 -13.66(-0.98%)
Aug 24, 2009 1415 1464 1337 1389 0 +26.32(+1.93%)
Aug 21, 2009 1406 1460 1330 1363 0 +34.98(+2.63%)
Aug 20, 2009 1216 1358 1245 1328 0 +104.74(+8.56%)
Aug 19, 2009 1182 1263 1155 1223 0 +28.94(+2.42%)
Aug 18, 2009 1123 1206 1151 1194 0 +37.52(+3.24%)
Aug 17, 2009 1159 1179 1122 1156 0 -31.75(-2.67%)
Aug 14, 2009 1163 1213 1140 1188 0 +29.43(+2.54%)
Aug 13, 2009 1135 1186 1111 1159 0 +34.08(+3.03%)
Aug 12, 2009 1104 1148 1094 1125 0 +23.56(+2.14%)
Aug 11, 2009 1142 1158 1086 1101 0 -39.74(-3.48%)
Aug 10, 2009 1082 1156 1069 1141 0 +51.38(+4.72%)
Aug 07, 2009 1126 1151 1059 1090 0 -36.75(-3.26%)
Aug 06, 2009 1079 1157 1030 1126 0 -12.92(-1.13%)
Aug 05, 2009 1153 1217 1094 1139 0 +29.73(+2.68%)
Aug 04, 2009 996.99 1129 1028 1109 0 +77.58(+7.52%)
Aug 03, 2009 1012 1047 999.20 1032 0 +39.49(+3.98%)
Jul 31, 2009 932.81 1002 930.46 992.39 0 +57.38(+6.14%)
Jul 30, 2009 930.81 951.16 920.83 935.01 0 +4.82(+0.52%)
Jul 29, 2009 939.44 949.26 911.47 930.18 0 -12.11(-1.29%)
Jul 28, 2009 908.24 954.23 913.04 942.29 0 +10.76(+1.15%)
Jul 27, 2009 930.13 943.20 904.50 931.53 0 +5.40(+0.58%)
Jul 24, 2009 935.75 942.97 910.94 926.13 0 -10.95(-1.17%)
Jul 23, 2009 910.68 950.81 900.17 937.09 0 +33.45(+3.70%)
Jul 22, 2009 842.21 915.96 876.89 903.64 0 +33.63(+3.87%)
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.