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 UNCHANGED
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 (%)
Dec 31, 2015 960.37 960.37 960.37 960.37 0 -9.11(-0.94%)
Dec 30, 2015 960.37 981.58 952.87 969.48 0 +6.28(+0.65%)
Dec 29, 2015 969.15 975.25 948.79 963.20 0 +4.61(+0.48%)
Dec 28, 2015 963.31 972.79 954.29 958.59 0 -4.54(-0.47%)
Dec 24, 2015 963.13 963.13 963.13 963.13 0 +12.17(+1.28%)
Dec 23, 2015 947.29 968.55 935.79 950.97 0 +6.43(+0.68%)
Dec 22, 2015 941.10 956.53 919.44 944.53 0 +3.71(+0.39%)
Dec 21, 2015 949.04 957.92 923.60 940.82 0 -4.47(-0.47%)
Dec 18, 2015 946.93 956.76 906.74 945.29 0 +18.80(+2.03%)
Dec 17, 2015 929.55 969.20 905.08 926.49 0 -5.08(-0.55%)
Dec 16, 2015 920.53 946.04 908.21 931.57 0 +18.52(+2.03%)
Dec 15, 2015 893.19 930.40 882.76 913.05 0 +18.18(+2.03%)
Dec 14, 2015 917.20 932.95 877.08 894.86 0 -24.47(-2.66%)
Dec 11, 2015 938.26 953.36 902.41 919.33 0 -43.90(-4.56%)
Dec 10, 2015 960.94 980.38 942.14 963.23 0 +5.82(+0.61%)
Dec 09, 2015 961.44 987.39 946.12 957.41 0 -3.93(-0.41%)
Dec 08, 2015 972.82 983.76 953.70 961.34 0 -17.29(-1.77%)
Dec 07, 2015 982.36 1004 965.27 978.63 0 -8.56(-0.87%)
Dec 04, 2015 964.55 992.65 960.44 987.19 0 +21.99(+2.28%)
Dec 03, 2015 991.03 1001 954.67 965.20 0 -27.32(-2.75%)
Dec 02, 2015 997.05 1012 984.32 992.52 0 -3.27(-0.33%)
Dec 01, 2015 1001 1023 974.94 995.79 0 +2.94(+0.30%)
Nov 30, 2015 979.57 1012 959.38 992.85 0 +26.20(+2.71%)
Nov 27, 2015 955.16 973.00 936.42 966.65 0 +17.64(+1.86%)
Nov 26, 2015 940.99 954.79 938.32 949.00 0 +9.80(+1.04%)
Nov 25, 2015 929.62 954.27 916.37 939.21 0 +13.45(+1.45%)
Nov 24, 2015 932.59 945.01 908.08 925.75 0 -2.92(-0.31%)
Nov 23, 2015 928.96 933.22 913.05 928.67 0 -33.84(-3.52%)
Nov 20, 2015 1004 1015 948.87 962.50 0 -17.26(-1.76%)
Nov 19, 2015 994.49 1004 970.03 979.77 0 -16.65(-1.67%)
Nov 18, 2015 979.95 1009 965.83 996.42 0 +19.88(+2.04%)
Nov 17, 2015 996.83 1007 961.24 976.53 0 -21.90(-2.19%)
Nov 16, 2015 1001 1021 983.46 998.43 0 +2.79(+0.28%)
Nov 13, 2015 1013 1032 983.42 995.64 0 -20.27(-1.99%)
Nov 12, 2015 1029 1039 1008 1016 0 -20.04(-1.93%)
Nov 11, 2015 1043 1051 1023 1036 0 -10.09(-0.96%)
Nov 10, 2015 1049 1063 1032 1046 0 -1.49(-0.14%)
Nov 09, 2015 1064 1074 1033 1048 0 -4.94(-0.47%)
Nov 06, 2015 1078 1086 1024 1052 0 -13.97(-1.31%)
Nov 05, 2015 1068 1084 1048 1066 0 -14.69(-1.36%)
Nov 04, 2015 1097 1111 1062 1081 0 -14.13(-1.29%)
Nov 03, 2015 1101 1114 1075 1095 0 -1.98(-0.18%)
Nov 02, 2015 1097 1113 1079 1097 0 +3.15(+0.29%)
Oct 30, 2015 1108 1119 1081 1094 0 -9.51(-0.86%)
Oct 29, 2015 1097 1124 1085 1104 0 +2.06(+0.19%)
Oct 28, 2015 1087 1119 1077 1102 0 +4.13(+0.38%)
Oct 27, 2015 1124 1135 1087 1097 0 -25.67(-2.29%)
Oct 26, 2015 1144 1153 1111 1123 0 -20.03(-1.75%)
Oct 23, 2015 1128 1154 1107 1143 0 +16.82(+1.49%)
Oct 22, 2015 1134 1155 1112 1126 0 +8.04(+0.72%)
Oct 21, 2015 1145 1150 1110 1118 0 -18.31(-1.61%)
Oct 20, 2015 1169 1178 1120 1137 0 -35.43(-3.02%)
Oct 19, 2015 1174 1197 1160 1172 0 -7.03(-0.60%)
Oct 16, 2015 1196 1209 1168 1179 0 -15.58(-1.30%)
Oct 15, 2015 1190 1212 1170 1195 0 +10.39(+0.88%)
Oct 14, 2015 1182 1206 1172 1184 0 -3.91(-0.33%)
Oct 13, 2015 1188 1210 1174 1188 0 -1.12(-0.09%)
Oct 12, 2015 1186 1203 1175 1189 0 +3.21(+0.27%)
Oct 09, 2015 1192 1203 1177 1186 0 -2.96(-0.25%)
Oct 08, 2015 1186 1205 1168 1189 0 +4.08(+0.34%)
Oct 07, 2015 1194 1214 1170 1185 0 -2.38(-0.20%)
Oct 06, 2015 1197 1211 1173 1187 0 -7.89(-0.66%)
Oct 05, 2015 1162 1207 1160 1195 0 +32.88(+2.83%)
Oct 02, 2015 1141 1174 1120 1162 0 +16.17(+1.41%)
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.