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: 12:02 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 (%)
Sep 30, 2015 1161 1187 1138 1159 0 +17.28(+1.51%)
Sep 29, 2015 1137 1166 1117 1142 0 +9.45(+0.83%)
Sep 28, 2015 1149 1162 1122 1132 0 -16.13(-1.40%)
Sep 25, 2015 1165 1184 1136 1148 0 -12.31(-1.06%)
Sep 24, 2015 1189 1198 1143 1161 0 -37.58(-3.14%)
Sep 23, 2015 1218 1236 1191 1198 0 -18.82(-1.55%)
Sep 22, 2015 1236 1251 1204 1217 0 -23.63(-1.90%)
Sep 21, 2015 1224 1253 1204 1241 0 +27.27(+2.25%)
Sep 18, 2015 1224 1252 1187 1213 0 -16.27(-1.32%)
Sep 17, 2015 1232 1267 1208 1230 0 +2.49(+0.20%)
Sep 16, 2015 1216 1243 1194 1227 0 +19.87(+1.65%)
Sep 15, 2015 1210 1230 1185 1207 0 +2.58(+0.21%)
Sep 14, 2015 1232 1265 1188 1205 0 -26.06(-2.12%)
Sep 11, 2015 1231 1259 1212 1231 0 -12.21(-0.98%)
Sep 10, 2015 1247 1275 1225 1243 0 -5.71(-0.46%)
Sep 09, 2015 1256 1277 1237 1249 0 +4.30(+0.35%)
Sep 08, 2015 1258 1279 1234 1244 0 +3.00(+0.24%)
Sep 04, 2015 1241 1241 1241 1241 0 -14.18(-1.13%)
Sep 03, 2015 1268 1278 1233 1256 0 -8.77(-0.69%)
Sep 02, 2015 1280 1292 1246 1264 0 +4.75(+0.38%)
Sep 01, 2015 1290 1312 1231 1260 0 -43.53(-3.34%)
Aug 31, 2015 1247 1319 1232 1303 0 +57.76(+4.64%)
Aug 28, 2015 1230 1269 1206 1245 0 +18.78(+1.53%)
Aug 27, 2015 1219 1254 1200 1227 0 +11.77(+0.97%)
Aug 26, 2015 1203 1228 1170 1215 0 +23.86(+2.00%)
Aug 25, 2015 1200 1216 1165 1191 0 +11.61(+0.98%)
Aug 24, 2015 1179 1218 1134 1179 0 -30.22(-2.50%)
Aug 21, 2015 1181 1220 1162 1210 0 +16.58(+1.39%)
Aug 20, 2015 1225 1229 1183 1193 0 -37.79(-3.07%)
Aug 19, 2015 1230 1250 1211 1231 0 -0.39(-0.03%)
Aug 18, 2015 1223 1251 1210 1231 0 +9.64(+0.79%)
Aug 17, 2015 1223 1239 1200 1222 0 -2.68(-0.22%)
Aug 14, 2015 1205 1236 1197 1224 0 +20.97(+1.74%)
Aug 13, 2015 1228 1242 1192 1203 0 -34.27(-2.77%)
Aug 12, 2015 1230 1258 1213 1238 0 -7.55(-0.61%)
Aug 11, 2015 1258 1271 1232 1245 0 -19.77(-1.56%)
Aug 10, 2015 1253 1288 1245 1265 0 +16.23(+1.30%)
Aug 07, 2015 1261 1285 1234 1249 0 -15.40(-1.22%)
Aug 06, 2015 1275 1310 1243 1264 0 -21.21(-1.65%)
Aug 05, 2015 1300 1314 1274 1285 0 -15.62(-1.20%)
Aug 04, 2015 1307 1331 1286 1301 0 -14.77(-1.12%)
Aug 03, 2015 1315 1327 1300 1316 0 -0.33(-0.03%)
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%)
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.