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

Broadcasting - Radio Sector (CIX: MSECTOR724 )

41.37 -0.88 (-2.08%)
Streaming Delayed Price Updated: 3:32 PM EDT, May 28, 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 29, 2021 425.98 432.14 417.18 417.18 0 -11.44(-2.67%)
Jan 28, 2021 425.98 434.78 425.10 428.62 0 +2.64(+0.62%)
Jan 27, 2021 431.26 433.90 423.34 425.98 0 -10.56(-2.42%)
Jan 26, 2021 436.54 440.06 433.02 436.54 0 +3.52(+0.81%)
Jan 25, 2021 436.54 437.42 428.62 433.02 0 -2.64(-0.61%)
Jan 22, 2021 435.66 436.54 427.74 435.66 0 +2.64(+0.61%)
Jan 21, 2021 433.90 436.54 430.38 433.02 0 +1.76(+0.41%)
Jan 20, 2021 425.98 434.78 425.98 431.26 0 +8.80(+2.08%)
Jan 19, 2021 428.62 431.26 419.82 422.46 0 -7.04(-1.64%)
Jan 18, 2021 434.78 434.78 422.46 429.50 0 -0.88(-0.20%)
Jan 15, 2021 436.54 436.54 423.34 430.38 0 -2.64(-0.61%)
Jan 14, 2021 428.74 442.90 423.18 433.02 0 +10.97(+2.60%)
Jan 13, 2021 420.36 428.78 412.83 422.05 0 +68.85(+19.49%)
Dec 23, 2020 344.27 355.36 343.31 353.20 0 +9.12(+2.65%)
Dec 22, 2020 345.97 350.77 339.11 344.08 0 -2.30(-0.66%)
Dec 21, 2020 343.64 351.44 336.44 346.38 0 -7.81(-2.21%)
Dec 18, 2020 345.69 362.84 343.62 354.19 0 +8.40(+2.43%)
Dec 17, 2020 355.40 356.81 340.62 345.80 0 -10.38(-2.91%)
Dec 16, 2020 362.21 367.14 350.17 356.17 0 -4.46(-1.24%)
Dec 15, 2020 359.77 367.24 349.39 360.63 0 +2.45(+0.68%)
Dec 14, 2020 374.37 374.99 347.16 358.18 0 -15.75(-4.21%)
Dec 11, 2020 376.55 377.82 368.03 373.93 0 -3.44(-0.91%)
Dec 10, 2020 377.76 384.32 369.19 377.36 0 -1.89(-0.50%)
Dec 09, 2020 383.22 392.85 373.96 379.25 0 -2.14(-0.56%)
Dec 08, 2020 375.35 389.15 374.99 381.39 0 +5.06(+1.35%)
Dec 07, 2020 383.33 385.60 371.93 376.32 0 -5.80(-1.52%)
Dec 04, 2020 387.16 387.35 374.98 382.13 0 +0.91(+0.24%)
Dec 03, 2020 374.85 389.05 371.81 381.21 0 +4.34(+1.15%)
Dec 02, 2020 366.19 381.63 357.32 376.87 0 +7.94(+2.15%)
Dec 01, 2020 369.67 379.22 364.68 368.94 0 +5.48(+1.51%)
Nov 30, 2020 375.93 378.30 360.81 363.45 0 -12.98(-3.45%)
Nov 27, 2020 373.52 382.49 368.55 376.44 0 +7.89(+2.14%)
Nov 26, 2020 366.51 375.49 359.25 368.55 0 +0.62(+0.17%)
Nov 25, 2020 367.13 373.01 356.28 367.93 0 -0.27(-0.07%)
Nov 24, 2020 364.88 371.92 354.90 368.20 0 +6.64(+1.84%)
Nov 23, 2020 359.81 367.19 350.58 361.56 0 +4.36(+1.22%)
Nov 20, 2020 355.38 366.61 340.70 357.21 0 +0.97(+0.27%)
Nov 19, 2020 347.80 366.02 340.20 356.24 0 +4.07(+1.16%)
Nov 18, 2020 356.60 369.92 341.07 352.17 0 +3.19(+0.91%)
Nov 17, 2020 351.11 357.38 342.04 348.98 0 -4.10(-1.16%)
Nov 16, 2020 342.50 356.51 339.02 353.08 0 +17.24(+5.13%)
Nov 13, 2020 327.73 341.15 325.52 335.83 0 +10.14(+3.11%)
Nov 12, 2020 334.01 337.90 322.54 325.69 0 -8.60(-2.57%)
Nov 11, 2020 341.07 341.96 330.89 334.29 0 -0.55(-0.17%)
Nov 10, 2020 329.76 341.17 319.93 334.84 0 +7.19(+2.20%)
Nov 09, 2020 319.17 332.91 316.58 327.65 0 +22.40(+7.34%)
Nov 06, 2020 312.55 315.63 302.26 305.25 0 -5.84(-1.88%)
Nov 05, 2020 301.73 316.29 299.65 311.09 0 +8.07(+2.66%)
Nov 04, 2020 301.22 307.49 293.72 303.02 0 +3.26(+1.09%)
Nov 03, 2020 297.86 307.84 290.44 299.76 0 +12.46(+4.34%)
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.