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

Broadcasting - Radio Sector (CIX: MSECTOR724 )

43.57 UNCHANGED
Streaming Delayed Price Updated: 3:44 PM EDT, May 15, 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 (%)
May 29, 2015 1584 1606 1559 1580 0 -5.08(-0.32%)
May 28, 2015 1595 1612 1565 1585 0 -13.48(-0.84%)
May 27, 2015 1583 1608 1571 1598 0 +13.18(+0.83%)
May 26, 2015 1600 1617 1556 1585 0 -19.86(-1.24%)
May 25, 2015 1609 1610 1604 1605 0 -6.68(-0.41%)
May 22, 2015 1622 1628 1601 1612 0 -6.38(-0.39%)
May 21, 2015 1622 1638 1607 1618 0 -5.48(-0.34%)
May 20, 2015 1632 1646 1603 1624 0 -3.66(-0.22%)
May 19, 2015 1619 1648 1594 1627 0 +6.36(+0.39%)
May 18, 2015 1602 1627 1589 1621 0 +23.39(+1.46%)
May 15, 2015 1602 1621 1581 1598 0 -8.94(-0.56%)
May 14, 2015 1603 1633 1589 1606 0 +10.38(+0.65%)
May 13, 2015 1610 1629 1574 1596 0 -10.49(-0.65%)
May 12, 2015 1600 1621 1561 1607 0 -6.08(-0.38%)
May 11, 2015 1595 1638 1568 1613 0 +27.75(+1.75%)
May 08, 2015 1582 1605 1561 1585 0 +12.69(+0.81%)
May 07, 2015 1571 1593 1547 1572 0 -1.07(-0.07%)
May 06, 2015 1576 1606 1548 1573 0 -3.80(-0.24%)
May 05, 2015 1593 1610 1552 1577 0 -24.72(-1.54%)
May 04, 2015 1611 1625 1571 1602 0 -4.69(-0.29%)
May 01, 2015 1624 1654 1549 1607 0 -21.69(-1.33%)
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%)
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.