Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Broadcasting - Radio Sector (CIX: MSECTOR724 )

44.01 -1.76 (-3.85%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 10, 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 (%)
Apr 30, 2015 1632 1673 1595 1628 0 -7.90(-0.48%)
Apr 29, 2015 1648 1661 1618 1636 0 -16.44(-0.99%)
Apr 28, 2015 1643 1671 1623 1653 0 +16.87(+1.03%)
Apr 27, 2015 1645 1670 1608 1636 0 -6.84(-0.42%)
Apr 24, 2015 1649 1670 1625 1643 0 -5.28(-0.32%)
Apr 23, 2015 1649 1667 1630 1648 0 -4.85(-0.29%)
Apr 22, 2015 1649 1676 1626 1653 0 +6.09(+0.37%)
Apr 21, 2015 1659 1670 1623 1647 0 -12.50(-0.75%)
Apr 20, 2015 1648 1674 1628 1659 0 +16.95(+1.03%)
Apr 17, 2015 1666 1681 1629 1642 0 -29.02(-1.74%)
Apr 16, 2015 1647 1686 1629 1671 0 +31.50(+1.92%)
Apr 15, 2015 1644 1665 1619 1640 0 -2.69(-0.16%)
Apr 14, 2015 1655 1675 1617 1642 0 -14.59(-0.88%)
Apr 13, 2015 1666 1685 1630 1657 0 -12.74(-0.76%)
Apr 10, 2015 1678 1684 1639 1670 0 +9.12(+0.55%)
Apr 09, 2015 1663 1678 1613 1661 0 -43.98(-2.58%)
Apr 08, 2015 1717 1737 1681 1704 0 -18.36(-1.07%)
Apr 07, 2015 1724 1737 1704 1723 0 -5.53(-0.32%)
Apr 06, 2015 1705 1746 1687 1728 0 +17.65(+1.03%)
Apr 02, 2015 1711 1711 1711 1711 0 +13.98(+0.82%)
Apr 01, 2015 1712 1742 1673 1697 0 -20.64(-1.20%)
Mar 31, 2015 1712 1730 1663 1717 0 -28.46(-1.63%)
Mar 30, 2015 1742 1780 1720 1746 0 -2.90(-0.17%)
Mar 27, 2015 1750 1769 1720 1749 0 -3.02(-0.17%)
Mar 26, 2015 1765 1793 1733 1752 0 -17.03(-0.96%)
Mar 25, 2015 1793 1816 1751 1769 0 -27.52(-1.53%)
Mar 24, 2015 1741 1813 1733 1796 0 +61.08(+3.52%)
Mar 23, 2015 1640 1756 1626 1735 0 +58.83(+3.51%)
Mar 20, 2015 1720 1772 1595 1676 0 -70.77(-4.05%)
Mar 19, 2015 1825 1849 1731 1747 0 -78.21(-4.28%)
Mar 18, 2015 1831 1854 1788 1825 0 -3.38(-0.18%)
Mar 17, 2015 1844 1861 1794 1829 0 -16.70(-0.90%)
Mar 16, 2015 1875 1889 1828 1845 0 -32.32(-1.72%)
Mar 13, 2015 1896 1910 1863 1878 0 -14.95(-0.79%)
Mar 12, 2015 1876 1912 1861 1893 0 +16.59(+0.88%)
Mar 11, 2015 1880 1903 1838 1876 0 -1.25(-0.07%)
Mar 10, 2015 1884 1897 1853 1877 0 -16.53(-0.87%)
Mar 09, 2015 1880 1918 1864 1894 0 +10.80(+0.57%)
Mar 06, 2015 1865 1902 1852 1883 0 +15.53(+0.83%)
Mar 05, 2015 1886 1899 1839 1868 0 -17.15(-0.91%)
Mar 04, 2015 1885 1928 1877 1885 0 -27.01(-1.41%)
Mar 03, 2015 1910 1932 1908 1912 0 -87.22(-4.36%)
Mar 02, 2015 1998 2039 1962 1999 0 +1.68(+0.08%)
Feb 27, 2015 2000 2038 1969 1997 0 -6.25(-0.31%)
Feb 26, 2015 2006 2018 2000 2004 0 +12.82(+0.64%)
Feb 25, 2015 1989 2022 1966 1991 0 +4.14(+0.21%)
Feb 24, 2015 2005 2025 1975 1987 0 -12.76(-0.64%)
Feb 23, 2015 2018 2042 1975 1999 0 -24.30(-1.20%)
Feb 20, 2015 2044 2066 1991 2024 0 -17.31(-0.85%)
Feb 19, 2015 2061 2089 2019 2041 0 -18.35(-0.89%)
Feb 18, 2015 2073 2094 2036 2059 0 -14.33(-0.69%)
Feb 17, 2015 2057 2109 2041 2074 0 +12.52(+0.61%)
Feb 13, 2015 2061 2061 2061 2061 0 +45.68(+2.27%)
Feb 12, 2015 1993 2055 1962 2015 0 +30.54(+1.54%)
Feb 11, 2015 2006 2023 1960 1985 0 -26.92(-1.34%)
Feb 10, 2015 2016 2047 1964 2012 0 +2.98(+0.15%)
Feb 09, 2015 2032 2075 1985 2009 0 -25.97(-1.28%)
Feb 06, 2015 2003 2061 1984 2035 0 +36.10(+1.81%)
Feb 05, 2015 1973 2026 1960 1999 0 +26.92(+1.37%)
Feb 04, 2015 1976 2030 1942 1972 0 -12.59(-0.63%)
Feb 03, 2015 1933 2010 1916 1984 0 +68.35(+3.57%)
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.