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

Broadcasting - Radio Sector (CIX: MSECTOR724 )

41.81 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 3, 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 (%)
Jan 30, 2009 644.65 648.03 611.11 631.20 0 -4.15(-0.65%)
Jan 29, 2009 666.55 668.21 628.86 635.35 0 -25.44(-3.85%)
Jan 28, 2009 664.46 683.52 644.27 660.79 0 +11.32(+1.74%)
Jan 27, 2009 644.21 657.61 635.04 649.47 0 +4.49(+0.70%)
Jan 26, 2009 658.65 670.35 628.15 644.98 0 -9.03(-1.38%)
Jan 23, 2009 648.55 666.97 630.74 654.01 0 -0.99(-0.15%)
Jan 22, 2009 658.11 677.04 627.90 655.00 0 -9.33(-1.40%)
Jan 21, 2009 646.66 673.48 619.44 664.33 0 +22.16(+3.45%)
Jan 20, 2009 669.91 689.69 635.90 642.16 0 -17.81(-2.70%)
Jan 19, 2009 663.40 680.09 635.51 659.97 0 +0.00(+0.00%)
Jan 16, 2009 663.40 680.09 635.51 659.97 0 +8.63(+1.33%)
Jan 15, 2009 649.56 679.39 620.51 651.34 0 +4.38(+0.68%)
Jan 14, 2009 676.12 689.58 636.24 646.96 0 -34.21(-5.02%)
Jan 13, 2009 697.11 706.01 666.11 681.17 0 -12.45(-1.79%)
Jan 12, 2009 731.74 738.52 680.28 693.62 0 -41.05(-5.59%)
Jan 09, 2009 755.31 771.50 707.33 734.67 0 -20.43(-2.71%)
Jan 08, 2009 760.22 786.47 736.41 755.10 0 -4.21(-0.55%)
Jan 07, 2009 766.49 796.83 719.42 759.30 0 -21.84(-2.80%)
Jan 06, 2009 770.21 797.57 749.11 781.14 0 +23.44(+3.09%)
Jan 05, 2009 747.79 767.48 732.73 757.70 0 +12.69(+1.70%)
Jan 02, 2009 719.09 757.18 711.01 745.01 0 +35.33(+4.98%)
Jan 01, 2009 707.14 722.26 682.21 709.69 0 +0.00(+0.00%)
Dec 31, 2008 707.14 722.26 682.21 709.69 0 +2.11(+0.30%)
Dec 30, 2008 692.48 726.49 674.32 707.57 0 +15.78(+2.28%)
Dec 29, 2008 679.61 715.56 661.61 691.79 0 +17.98(+2.67%)
Dec 26, 2008 656.52 734.34 639.30 673.81 0 +13.17(+1.99%)
Dec 25, 2008 656.89 691.79 634.65 660.64 0 +0.00(+0.00%)
Dec 24, 2008 656.89 691.79 634.65 660.64 0 +7.69(+1.18%)
Dec 23, 2008 651.83 690.58 631.28 652.95 0 +4.46(+0.69%)
Dec 22, 2008 655.11 679.81 623.37 648.49 0 +12.85(+2.02%)
Dec 19, 2008 659.35 695.03 610.92 635.64 0 -12.30(-1.90%)
Dec 18, 2008 656.78 682.17 633.81 647.94 0 -1.25(-0.19%)
Dec 17, 2008 668.39 686.17 632.00 649.19 0 -27.97(-4.13%)
Dec 16, 2008 639.01 684.80 629.06 677.16 0 +45.55(+7.21%)
Dec 15, 2008 662.67 683.09 616.25 631.61 0 -27.44(-4.16%)
Dec 12, 2008 642.35 682.05 625.66 659.05 0 -7.21(-1.08%)
Dec 11, 2008 693.28 708.76 649.90 666.26 0 -29.33(-4.22%)
Dec 10, 2008 702.24 723.86 672.00 695.59 0 +2.36(+0.34%)
Dec 09, 2008 710.48 739.86 683.61 693.24 0 -14.54(-2.05%)
Dec 08, 2008 717.77 744.28 688.17 707.78 0 +15.74(+2.28%)
Dec 05, 2008 694.42 732.09 650.55 692.03 0 -3.05(-0.44%)
Dec 04, 2008 720.20 792.27 593.25 695.08 0 -26.57(-3.68%)
Dec 03, 2008 713.07 750.79 681.24 721.65 0 +11.01(+1.55%)
Dec 02, 2008 709.70 752.15 677.12 710.65 0 +24.54(+3.58%)
Dec 01, 2008 764.48 793.20 672.36 686.11 0 -84.46(-10.96%)
Nov 28, 2008 711.59 814.80 702.59 770.57 0 +65.38(+9.27%)
Nov 27, 2008 661.04 719.08 644.47 705.18 0 +0.00(+0.00%)
Nov 26, 2008 661.04 719.08 644.47 705.18 0 +42.93(+6.48%)
Nov 25, 2008 672.77 694.05 638.97 662.25 0 +0.53(+0.08%)
Nov 24, 2008 668.46 692.64 619.59 661.73 0 +37.47(+6.00%)
Nov 21, 2008 643.97 665.04 605.23 624.26 0 +5.10(+0.82%)
Nov 20, 2008 646.02 692.29 605.98 619.15 0 -32.21(-4.95%)
Nov 19, 2008 697.84 732.23 634.54 651.37 0 -41.50(-5.99%)
Nov 18, 2008 746.71 755.30 673.07 692.86 0 -40.66(-5.54%)
Nov 17, 2008 798.19 805.27 726.41 733.52 0 -62.00(-7.79%)
Nov 14, 2008 816.87 840.73 764.11 795.51 0 -32.66(-3.94%)
Nov 13, 2008 785.96 831.99 765.66 828.18 0 +49.35(+6.34%)
Nov 12, 2008 797.94 817.41 775.79 778.82 0 -20.51(-2.57%)
Nov 11, 2008 825.93 848.11 760.27 799.34 0 -38.82(-4.63%)
Nov 10, 2008 869.38 899.81 831.21 838.16 0 +1.32(+0.16%)
Nov 07, 2008 874.71 909.82 813.24 836.84 0 -8.79(-1.04%)
Nov 06, 2008 943.12 952.48 836.92 845.63 0 -13.84(-1.61%)
Nov 05, 2008 907.87 943.91 836.88 859.47 0 -56.37(-6.15%)
Nov 04, 2008 936.66 1014 873.65 915.84 0 +7.98(+0.88%)
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.