Skip to main content

Broadcasting - Radio Sector (CIX: MSECTOR724 )

13.20 UNCHANGED
Streaming Delayed Price Updated: 1:11 PM EDT, Jun 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 393.42 396.06 391.66 393.42 0 +0.00(+0.00%)
May 30, 2022 391.66 398.70 389.02 393.42 0 +6.16(+1.59%)
May 27, 2022 381.98 390.78 378.45 387.25 0 +5.28(+1.38%)
May 26, 2022 371.41 386.38 371.41 381.98 0 +10.56(+2.84%)
May 25, 2022 364.37 374.05 364.37 371.41 0 +7.92(+2.18%)
May 24, 2022 361.73 365.25 357.33 363.49 0 +7.04(+1.98%)
May 20, 2022 356.45 356.45 356.45 356.45 0 -7.92(-2.17%)
May 19, 2022 365.25 369.65 361.73 364.37 0 -3.52(-0.96%)
May 18, 2022 377.57 378.45 367.01 367.89 0 -10.56(-2.79%)
May 17, 2022 370.53 381.09 367.89 378.45 0 +14.08(+3.86%)
May 16, 2022 355.57 367.89 352.93 364.37 0 +8.80(+2.48%)
May 13, 2022 353.81 360.85 352.05 355.57 0 +5.28(+1.51%)
May 12, 2022 338.85 352.93 333.57 350.29 0 +8.80(+2.58%)
May 11, 2022 346.77 352.93 340.61 341.49 0 -3.52(-1.02%)
May 10, 2022 352.05 358.21 345.01 345.01 0 -3.52(-1.01%)
May 09, 2022 355.57 357.33 346.77 348.53 0 -11.44(-3.18%)
May 06, 2022 372.29 372.29 357.33 359.97 0 -14.08(-3.76%)
May 05, 2022 378.45 381.09 368.77 374.05 0 -7.04(-1.85%)
May 04, 2022 371.41 381.98 368.77 381.09 0 +10.56(+2.85%)
May 03, 2022 366.13 374.05 364.37 370.53 0 +6.16(+1.69%)
May 02, 2022 369.65 374.05 362.61 364.37 0 -6.16(-1.66%)
Apr 29, 2022 376.69 379.33 369.65 370.53 0 -5.28(-1.41%)
Apr 28, 2022 381.98 381.98 372.29 375.81 0 -0.88(-0.23%)
Apr 27, 2022 376.69 383.74 374.93 376.69 0 +1.76(+0.47%)
Apr 26, 2022 381.98 387.25 374.93 374.93 0 -8.80(-2.29%)
Apr 25, 2022 386.38 388.13 381.98 383.74 0 -6.16(-1.58%)
Apr 22, 2022 394.30 396.06 387.25 389.90 0 -5.28(-1.34%)
Apr 21, 2022 403.98 403.98 393.42 395.18 0 -5.28(-1.32%)
Apr 20, 2022 400.46 410.14 396.06 400.46 0 +4.40(+1.11%)
Apr 19, 2022 396.06 401.34 393.42 396.06 0 +1.76(+0.45%)
Apr 18, 2022 399.58 400.46 392.54 394.30 0 -3.52(-0.89%)
Apr 14, 2022 397.82 397.82 397.82 397.82 0 -1.76(-0.44%)
Apr 13, 2022 396.94 399.58 394.30 399.58 0 +2.64(+0.67%)
Apr 12, 2022 403.98 403.98 394.30 396.94 0 -4.40(-1.10%)
Apr 11, 2022 406.62 406.62 397.82 401.34 0 -6.16(-1.51%)
Apr 08, 2022 408.38 410.14 388.13 407.50 0 -9.68(-2.32%)
Apr 07, 2022 420.70 423.34 412.78 417.18 0 -2.64(-0.63%)
Apr 06, 2022 418.94 421.58 414.54 419.82 0 -1.76(-0.42%)
Apr 05, 2022 423.34 427.74 418.94 421.58 0 -3.52(-0.83%)
Apr 04, 2022 432.14 432.14 423.34 425.10 0 -6.16(-1.43%)
Apr 01, 2022 433.90 434.78 427.74 431.26 0 -1.76(-0.41%)
Mar 31, 2022 437.42 438.30 431.26 433.02 0 -1.76(-0.40%)
Mar 30, 2022 433.02 436.54 429.50 434.78 0 -1.76(-0.40%)
Mar 29, 2022 433.90 436.54 428.62 436.54 0 +5.28(+1.22%)
Mar 28, 2022 433.02 433.90 426.86 431.26 0 -1.76(-0.41%)
Mar 25, 2022 429.50 434.78 429.50 433.02 0 +2.64(+0.61%)
Mar 24, 2022 440.06 440.06 428.62 430.38 0 -7.04(-1.61%)
Mar 23, 2022 444.46 445.34 433.90 437.42 0 -9.68(-2.17%)
Mar 22, 2022 446.22 453.26 444.46 447.10 0 +4.40(+0.99%)
Mar 21, 2022 449.74 452.38 440.06 442.70 0 -6.16(-1.37%)
Mar 18, 2022 442.70 448.86 439.18 448.86 0 +3.52(+0.79%)
Mar 17, 2022 439.18 448.86 439.18 445.34 0 +6.16(+1.40%)
Mar 16, 2022 440.06 444.46 433.90 439.18 0 +2.64(+0.60%)
Mar 15, 2022 436.54 438.30 430.38 436.54 0 -2.64(-0.60%)
Mar 14, 2022 440.06 440.06 429.50 439.18 0 -0.88(-0.20%)
Mar 11, 2022 447.10 447.98 435.66 440.06 0 -3.52(-0.79%)
Mar 10, 2022 445.34 450.62 440.06 443.58 0 -4.40(-0.98%)
Mar 09, 2022 452.38 452.38 444.46 447.98 0 +0.88(+0.20%)
Mar 08, 2022 439.18 450.62 435.66 447.10 0 +9.68(+2.21%)
Mar 07, 2022 444.46 445.34 434.78 437.42 0 -10.56(-2.36%)
Mar 04, 2022 442.70 447.98 439.18 447.98 0 -1.76(-0.39%)
Mar 03, 2022 445.34 451.50 440.06 449.74 0 +6.16(+1.39%)
Mar 02, 2022 433.90 448.86 433.90 443.58 0 +5.28(+1.20%)
Mar 01, 2022 447.10 447.98 433.90 438.30 0 -8.80(-1.97%)
Feb 28, 2022 441.82 447.98 441.82 447.10 0 -1.76(-0.39%)
Feb 25, 2022 436.54 448.86 437.42 448.86 0 +14.96(+3.45%)
Feb 24, 2022 425.98 436.54 418.06 433.90 0 -1.76(-0.40%)
Feb 23, 2022 440.06 441.82 433.02 435.66 0 -2.64(-0.60%)
Feb 22, 2022 445.34 445.34 434.78 438.30 0 -9.68(-2.16%)
Feb 18, 2022 447.98 447.98 447.98 447.98 0 -5.28(-1.17%)
Feb 17, 2022 456.79 459.43 447.10 453.26 0 -5.28(-1.15%)
Feb 16, 2022 459.43 462.07 455.02 458.55 0 -0.88(-0.19%)
Feb 15, 2022 452.38 461.19 452.38 459.43 0 +7.92(+1.75%)
Feb 14, 2022 454.14 458.55 448.86 451.50 0 -4.40(-0.97%)
Feb 11, 2022 454.14 465.59 453.26 455.90 0 -2.64(-0.58%)
Feb 10, 2022 447.10 470.87 447.10 458.55 0 +7.04(+1.56%)
Feb 09, 2022 457.67 458.55 447.98 451.50 0 -2.64(-0.58%)
Feb 08, 2022 450.62 455.02 446.22 454.14 0 +2.64(+0.58%)
Feb 07, 2022 459.43 465.59 450.62 451.50 0 -7.92(-1.72%)
Feb 04, 2022 451.50 459.43 448.86 459.43 0 +8.80(+1.95%)
Feb 03, 2022 448.86 450.62 450.62 450.62 0 -3.52(-0.78%)
Feb 02, 2022 457.67 460.31 450.62 454.14 0 +0.00(+0.00%)
Feb 01, 2022 446.22 455.90 446.22 454.14 0 +11.44(+2.58%)
Jan 31, 2022 443.58 448.86 442.70 442.70 0 +7.92(+1.82%)
Jan 28, 2022 425.10 436.54 425.10 434.78 0 +10.56(+2.49%)
Jan 27, 2022 424.22 435.66 422.46 424.22 0 -1.76(-0.41%)
Jan 26, 2022 439.18 444.46 425.98 425.98 0 -8.80(-2.02%)
Jan 25, 2022 432.14 438.30 426.86 434.78 0 -1.76(-0.40%)
Jan 24, 2022 430.38 437.42 418.94 436.54 0 +0.00(+0.00%)
Jan 21, 2022 445.34 447.10 433.90 436.54 0 -13.20(-2.94%)
Jan 20, 2022 458.55 458.55 448.86 449.74 0 -7.04(-1.54%)
Jan 19, 2022 463.83 463.83 454.14 456.79 0 -4.40(-0.95%)
Jan 18, 2022 461.19 466.47 457.67 461.19 0 -2.64(-0.57%)
Jan 17, 2022 469.99 469.99 462.07 463.83 0 -2.64(-0.57%)
Jan 14, 2022 463.83 477.03 462.95 466.47 0 +2.64(+0.57%)
Jan 13, 2022 448.86 465.59 443.58 463.83 0 +26.40(+6.04%)
Jan 12, 2022 440.94 447.10 436.54 437.42 0 +0.88(+0.20%)
Jan 11, 2022 431.26 439.18 429.50 436.54 0 +6.16(+1.43%)
Jan 10, 2022 430.38 440.06 426.86 430.38 0 +5.28(+1.24%)
Jan 07, 2022 415.42 428.62 415.42 425.10 0 +10.56(+2.55%)
Jan 06, 2022 417.18 418.94 411.90 414.54 0 -0.88(-0.21%)
Jan 05, 2022 424.22 433.02 415.42 415.42 0 -10.56(-2.48%)
Jan 04, 2022 425.10 432.14 422.46 425.98 0 +7.04(+1.68%)
Dec 31, 2021 418.94 418.94 418.94 418.94 0 +1.76(+0.42%)
Dec 30, 2021 414.54 425.98 411.02 417.18 0 +6.16(+1.50%)
Dec 29, 2021 418.06 418.94 410.14 411.02 0 -3.52(-0.85%)
Dec 24, 2021 414.54 414.54 414.54 414.54 0 +7.04(+1.73%)
Dec 23, 2021 404.86 410.14 403.98 407.50 0 +3.52(+0.87%)
Dec 22, 2021 396.06 406.62 390.78 403.98 0 +9.68(+2.46%)
Dec 21, 2021 389.90 403.10 389.02 394.30 0 +0.88(+0.22%)
Dec 20, 2021 386.38 393.42 382.86 393.42 0 +0.88(+0.22%)
Dec 17, 2021 396.94 400.46 381.98 392.54 0 -7.92(-1.98%)
Dec 16, 2021 397.82 413.66 396.06 400.46 0 +6.16(+1.56%)
Dec 15, 2021 403.10 403.10 383.74 394.30 0 -2.64(-0.67%)
Dec 14, 2021 403.98 403.98 389.02 396.94 0 -9.68(-2.38%)
Dec 13, 2021 423.34 424.22 404.86 406.62 0 -16.72(-3.95%)
Dec 10, 2021 425.98 426.86 416.30 423.34 0 -1.76(-0.41%)
Dec 09, 2021 424.22 428.62 417.18 425.10 0 -1.76(-0.41%)
Dec 08, 2021 430.38 430.38 422.46 426.86 0 +2.64(+0.62%)
Dec 07, 2021 425.98 431.26 420.70 424.22 0 +0.00(+0.00%)
Dec 06, 2021 421.58 425.98 412.78 424.22 0 +8.80(+2.12%)
Dec 03, 2021 429.50 429.50 406.62 415.42 0 -8.80(-2.07%)
Dec 02, 2021 417.18 427.74 402.22 424.22 0 +8.80(+2.12%)
Dec 01, 2021 445.34 445.34 414.54 415.42 0 -18.48(-4.26%)
Nov 30, 2021 453.26 454.14 421.58 433.90 0 -22.88(-5.01%)
Nov 29, 2021 469.99 469.99 451.50 456.79 0 -4.40(-0.95%)
Nov 26, 2021 462.07 463.83 451.50 461.19 0 -11.44(-2.42%)
Nov 25, 2021 473.51 475.27 469.11 472.63 0 -0.88(-0.19%)
Nov 24, 2021 467.35 473.51 462.95 473.51 0 +1.76(+0.37%)
Nov 23, 2021 466.47 473.51 463.83 471.75 0 +5.28(+1.13%)
Nov 22, 2021 470.87 476.15 464.71 466.47 0 -4.40(-0.93%)
Nov 19, 2021 473.51 476.15 468.23 470.87 0 -4.40(-0.93%)
Nov 18, 2021 491.11 491.11 475.27 475.27 0 -14.96(-3.05%)
Nov 17, 2021 493.75 495.51 483.19 490.23 0 -4.40(-0.89%)
Nov 16, 2021 496.39 501.67 491.99 494.63 0 -0.88(-0.18%)
Nov 15, 2021 504.31 506.95 492.87 495.51 0 -8.80(-1.75%)
Nov 12, 2021 503.43 509.59 500.79 504.31 0 +3.52(+0.70%)
Nov 11, 2021 484.07 503.43 484.07 500.79 0 +15.84(+3.27%)
Nov 10, 2021 486.71 484.95 484.95 484.95 0 -5.28(-1.08%)
Nov 09, 2021 484.95 491.99 482.31 490.23 0 +3.52(+0.72%)
Nov 08, 2021 491.11 492.87 483.19 486.71 0 -1.76(-0.36%)
Nov 05, 2021 486.71 491.11 484.07 488.47 0 +3.52(+0.73%)
Nov 04, 2021 491.11 491.99 482.31 484.95 0 -4.40(-0.90%)
Nov 03, 2021 497.27 497.27 486.71 489.35 0 -6.16(-1.24%)
Nov 02, 2021 506.95 512.23 492.87 495.51 0 -11.44(-2.26%)
Nov 01, 2021 493.75 515.75 493.75 506.95 0 +13.20(+2.67%)
Oct 29, 2021 492.87 501.67 490.23 493.75 0 -1.76(-0.36%)
Oct 28, 2021 486.71 497.27 481.43 495.51 0 +11.44(+2.36%)
Oct 27, 2021 492.87 492.87 481.43 484.07 0 -8.80(-1.79%)
Oct 26, 2021 506.07 492.87 488.47 492.87 0 -12.32(-2.44%)
Oct 25, 2021 502.55 506.07 495.51 505.19 0 +18.48(+3.80%)
Oct 22, 2021 514.87 514.87 486.71 486.71 0 -25.52(-4.98%)
Oct 21, 2021 518.39 518.39 506.07 512.23 0 -6.16(-1.19%)
Oct 20, 2021 508.71 527.20 503.43 518.39 0 +10.56(+2.08%)
Oct 19, 2021 501.67 507.83 498.15 507.83 0 +8.80(+1.76%)
Oct 18, 2021 500.79 501.67 495.51 499.03 0 -3.52(-0.70%)
Oct 15, 2021 505.19 506.07 499.91 502.55 0 +0.00(+0.00%)
Oct 14, 2021 509.59 509.59 501.67 502.55 0 -3.52(-0.70%)
Oct 13, 2021 509.59 509.59 500.79 506.07 0 -4.40(-0.86%)
Oct 12, 2021 501.67 511.35 499.91 510.47 0 +7.04(+1.40%)
Oct 08, 2021 503.43 503.43 503.43 503.43 0 -1.76(-0.35%)
Oct 07, 2021 502.55 513.99 502.55 505.19 0 +7.04(+1.41%)
Oct 06, 2021 496.39 502.55 492.87 498.15 0 -3.52(-0.70%)
Oct 05, 2021 499.03 504.31 491.99 501.67 0 +4.40(+0.89%)
Oct 04, 2021 503.43 506.95 497.27 497.27 0 -7.92(-1.57%)
Oct 01, 2021 499.91 505.19 491.99 505.19 0 +5.28(+1.06%)
Sep 30, 2021 505.19 506.07 491.99 499.91 0 -5.28(-1.05%)
Sep 29, 2021 506.07 512.23 504.31 505.19 0 -1.76(-0.35%)
Sep 28, 2021 511.35 513.11 503.43 506.95 0 -8.80(-1.71%)
Sep 27, 2021 508.71 518.39 508.71 515.75 0 +6.16(+1.21%)
Sep 24, 2021 506.07 512.23 503.43 509.59 0 +3.52(+0.70%)
Sep 23, 2021 503.43 514.87 503.43 506.07 0 +3.52(+0.70%)
Sep 22, 2021 499.03 508.71 499.03 502.55 0 +4.40(+0.88%)
Sep 21, 2021 506.07 507.83 497.27 498.15 0 -4.40(-0.88%)
Sep 20, 2021 506.07 510.47 497.27 502.55 0 -12.32(-2.39%)
Sep 17, 2021 517.51 524.55 514.87 514.87 0 -1.76(-0.34%)
Sep 16, 2021 520.15 522.79 514.87 516.63 0 -6.16(-1.18%)
Sep 15, 2021 514.87 526.32 514.87 522.79 0 +6.16(+1.19%)
Sep 14, 2021 523.67 524.55 506.95 516.63 0 -7.92(-1.51%)
Sep 13, 2021 528.96 531.60 522.79 524.55 0 -3.52(-0.67%)
Sep 10, 2021 531.60 534.24 527.20 528.08 0 -3.52(-0.66%)
Sep 09, 2021 542.16 542.16 528.96 531.60 0 -11.44(-2.11%)
Sep 08, 2021 551.84 553.60 541.28 543.04 0 -7.92(-1.44%)
Sep 07, 2021 550.08 555.36 546.56 550.96 0 +1.76(+0.32%)
Sep 03, 2021 549.20 549.20 549.20 549.20 0 -0.88(-0.16%)
Sep 02, 2021 550.08 554.48 546.56 550.08 0 +0.88(+0.16%)
Sep 01, 2021 549.20 555.36 546.56 549.20 0 -0.88(-0.16%)
Aug 31, 2021 543.92 558.00 538.64 550.08 0 +3.52(+0.64%)
Aug 30, 2021 545.68 548.32 539.52 546.56 0 +1.76(+0.32%)
Aug 27, 2021 543.04 548.32 543.04 544.80 0 +2.64(+0.49%)
Aug 26, 2021 544.80 550.08 540.40 542.16 0 -8.80(-1.60%)
Aug 25, 2021 549.20 552.72 543.04 550.96 0 +2.64(+0.48%)
Aug 24, 2021 538.64 555.36 534.24 548.32 0 +9.68(+1.80%)
Aug 23, 2021 523.67 541.28 518.39 538.64 0 +14.96(+2.86%)
Aug 20, 2021 521.03 526.32 520.15 523.67 0 +4.40(+0.85%)
Aug 19, 2021 515.75 524.55 515.75 519.27 0 -2.64(-0.51%)
Aug 18, 2021 518.39 530.72 518.39 521.91 0 +4.40(+0.85%)
Aug 17, 2021 528.08 528.08 517.51 517.51 0 -10.56(-2.00%)
Aug 16, 2021 533.36 533.36 521.03 528.08 0 -5.28(-0.99%)
Aug 13, 2021 528.08 539.52 525.43 533.36 0 +7.92(+1.51%)
Aug 12, 2021 528.08 528.08 518.39 525.43 0 -2.64(-0.50%)
Aug 11, 2021 520.15 528.08 516.63 528.08 0 +7.92(+1.52%)
Aug 10, 2021 502.55 520.15 502.55 520.15 0 +16.72(+3.32%)
Aug 09, 2021 510.47 511.35 500.79 503.43 0 -7.04(-1.38%)
Aug 06, 2021 505.19 515.75 505.19 510.47 0 +6.16(+1.22%)
Aug 05, 2021 501.67 506.95 493.75 504.31 0 +5.28(+1.06%)
Aug 04, 2021 505.19 506.07 498.15 499.03 0 -7.04(-1.39%)
Aug 03, 2021 513.11 515.75 500.79 506.07 0 -3.52(-0.69%)
Jul 30, 2021 509.59 509.59 509.59 509.59 0 -7.04(-1.36%)
Jul 29, 2021 515.75 526.32 510.47 516.63 0 +14.08(+2.80%)
Jul 28, 2021 498.15 507.83 491.11 502.55 0 +4.40(+0.88%)
Jul 27, 2021 500.79 505.19 495.51 498.15 0 -5.28(-1.05%)
Jul 26, 2021 503.43 504.31 491.99 503.43 0 +0.00(+0.00%)
Jul 23, 2021 512.23 512.23 499.03 503.43 0 -3.52(-0.69%)
Jul 22, 2021 509.59 509.59 495.51 506.95 0 -1.76(-0.35%)
Jul 21, 2021 506.95 514.87 503.43 508.71 0 +5.28(+1.05%)
Jul 20, 2021 510.47 510.47 497.27 503.43 0 +0.88(+0.18%)
Jul 19, 2021 509.59 510.47 489.35 502.55 0 -11.44(-2.23%)
Jul 16, 2021 521.91 522.79 504.31 513.99 0 -7.92(-1.52%)
Jul 15, 2021 527.20 528.96 517.51 521.91 0 -7.04(-1.33%)
Jul 14, 2021 528.96 532.48 526.32 528.96 0 +0.00(+0.00%)
Jul 13, 2021 528.08 530.72 523.67 528.96 0 -2.64(-0.50%)
Jul 12, 2021 526.32 531.60 521.91 531.60 0 +4.40(+0.83%)
Jul 09, 2021 523.67 529.84 520.15 527.20 0 +7.04(+1.35%)
Jul 08, 2021 521.03 523.67 512.23 520.15 0 -4.40(-0.84%)
Jul 07, 2021 528.96 529.84 517.51 524.55 0 -4.40(-0.83%)
Jul 06, 2021 544.80 545.68 524.55 528.96 0 -15.84(-2.91%)
Jul 05, 2021 541.28 547.44 536.00 544.80 0 +3.52(+0.65%)
Jul 02, 2021 563.28 563.28 539.52 541.28 0 -18.48(-3.30%)
Jun 30, 2021 559.76 559.76 559.76 559.76 0 +4.40(+0.79%)
Jun 29, 2021 531.60 563.28 529.84 555.36 0 +34.33(+6.59%)
Jun 28, 2021 515.75 523.67 515.75 521.03 0 +3.52(+0.68%)
Jun 25, 2021 514.87 521.91 513.11 517.51 0 +2.64(+0.51%)
Jun 24, 2021 511.35 519.27 510.47 514.87 0 +4.40(+0.86%)
Jun 23, 2021 508.71 513.11 505.19 510.47 0 -0.88(-0.17%)
Jun 22, 2021 505.19 513.11 495.51 511.35 0 +7.04(+1.40%)
Jun 21, 2021 499.91 506.07 488.47 504.31 0 +2.64(+0.53%)
Jun 18, 2021 512.23 512.23 498.15 501.67 0 -11.44(-2.23%)
Jun 17, 2021 522.79 527.20 513.11 513.11 0 -7.04(-1.35%)
Jun 16, 2021 528.96 532.48 519.27 520.15 0 -7.92(-1.50%)
Jun 15, 2021 533.36 536.00 520.15 528.08 0 -6.16(-1.15%)
Jun 14, 2021 552.72 552.72 529.84 534.24 0 -22.88(-4.11%)
Jun 11, 2021 556.24 560.64 551.84 557.12 0 +0.88(+0.16%)
Jun 10, 2021 553.60 557.12 548.32 556.24 0 +3.52(+0.64%)
Jun 09, 2021 556.24 556.24 547.44 552.72 0 -1.76(-0.32%)
Jun 08, 2021 554.48 565.92 553.60 554.48 0 +0.00(+0.00%)
Jun 07, 2021 551.84 561.52 551.84 554.48 0 +2.64(+0.48%)
Jun 04, 2021 555.36 555.36 550.08 551.84 0 -2.64(-0.48%)
Jun 03, 2021 541.28 558.00 541.28 554.48 0 +10.56(+1.94%)
Jun 02, 2021 548.32 549.20 541.28 543.92 0 -2.64(-0.48%)
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.