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

Broadcasting - Radio Sector (CIX: MSECTOR724 )

44.01 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 21, 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 24, 2011 3591 3661 3531 3626 0 +86.09(+2.43%)
May 23, 2011 3550 3615 3519 3540 0 -35.84(-1.00%)
May 20, 2011 3614 3636 3542 3576 0 -16.81(-0.47%)
May 19, 2011 3574 3631 3539 3593 0 +60.29(+1.71%)
May 18, 2011 3467 3569 3449 3532 0 +56.97(+1.64%)
May 17, 2011 3490 3574 3381 3475 0 -50.61(-1.44%)
May 16, 2011 3574 3612 3493 3526 0 -72.37(-2.01%)
May 13, 2011 3656 3675 3569 3598 0 -58.02(-1.59%)
May 12, 2011 3642 3735 3611 3656 0 -33.94(-0.92%)
May 11, 2011 3751 3836 3632 3690 0 -48.99(-1.31%)
May 10, 2011 3546 3774 3484 3739 0 +201.63(+5.70%)
May 09, 2011 3607 3626 3485 3538 0 -44.78(-1.25%)
May 06, 2011 3500 3603 3488 3582 0 +127.15(+3.68%)
May 05, 2011 3467 3526 3410 3455 0 -16.48(-0.47%)
May 04, 2011 3380 3495 3363 3472 0 +68.98(+2.03%)
May 03, 2011 3268 3441 3259 3403 0 +197.19(+6.15%)
May 02, 2011 3233 3361 3188 3206 0 -96.52(-2.92%)
Apr 29, 2011 3281 3327 3262 3302 0 +12.19(+0.37%)
Apr 28, 2011 3272 3322 3251 3290 0 +2.93(+0.09%)
Apr 27, 2011 3238 3300 3219 3287 0 +18.37(+0.56%)
Apr 26, 2011 3267 3319 3244 3269 0 +19.19(+0.59%)
Apr 25, 2011 3243 3258 3179 3249 0 +29.48(+0.92%)
Apr 21, 2011 3172 3239 3126 3220 0 +63.23(+2.00%)
Apr 20, 2011 3136 3174 3100 3157 0 +51.68(+1.66%)
Apr 19, 2011 3076 3129 3056 3105 0 +40.88(+1.33%)
Apr 18, 2011 3074 3117 3041 3064 0 -58.30(-1.87%)
Apr 15, 2011 3093 3138 3083 3122 0 +31.86(+1.03%)
Apr 14, 2011 3095 3133 3062 3091 0 -39.14(-1.25%)
Apr 13, 2011 3118 3149 3069 3130 0 +42.82(+1.39%)
Apr 12, 2011 3042 3097 3009 3087 0 +31.02(+1.02%)
Apr 11, 2011 3037 3097 3023 3056 0 +17.39(+0.57%)
Apr 08, 2011 3071 3086 3015 3039 0 +3.52(+0.12%)
Apr 07, 2011 3128 3149 3018 3035 0 -107.19(-3.41%)
Apr 06, 2011 3081 3172 3071 3142 0 +81.64(+2.67%)
Apr 05, 2011 2945 3078 2926 3061 0 +101.77(+3.44%)
Apr 04, 2011 2882 2966 2839 2959 0 +68.00(+2.35%)
Apr 01, 2011 2917 2943 2857 2891 0 -0.51(-0.02%)
Mar 31, 2011 2934 2961 2841 2891 0 -72.94(-2.46%)
Mar 30, 2011 2966 2989 2946 2964 0 -13.02(-0.44%)
Mar 29, 2011 2966 2994 2947 2977 0 +0.08(+0.00%)
Mar 28, 2011 2966 3001 2918 2977 0 -0.85(-0.03%)
Mar 25, 2011 2957 2990 2931 2978 0 +23.17(+0.78%)
Mar 24, 2011 2904 2983 2874 2955 0 +33.26(+1.14%)
Mar 23, 2011 2904 2942 2863 2922 0 -39.80(-1.34%)
Mar 22, 2011 2986 2991 2950 2961 0 -25.59(-0.86%)
Mar 21, 2011 2993 3012 2956 2987 0 +21.91(+0.74%)
Mar 18, 2011 3021 3042 2901 2965 0 -19.30(-0.65%)
Mar 17, 2011 2996 3035 2962 2984 0 +10.05(+0.34%)
Mar 16, 2011 3005 3041 2924 2974 0 -36.54(-1.21%)
Mar 15, 2011 2962 3047 2918 3011 0 -29.25(-0.96%)
Mar 14, 2011 3048 3082 3002 3040 0 -38.95(-1.26%)
Mar 11, 2011 3014 3086 2990 3079 0 +33.65(+1.10%)
Mar 10, 2011 3060 3087 3011 3045 0 -57.48(-1.85%)
Mar 09, 2011 3017 3122 3007 3103 0 +51.09(+1.67%)
Mar 08, 2011 3060 3070 2953 3052 0 +19.09(+0.63%)
Mar 07, 2011 3114 3163 2983 3033 0 -92.29(-2.95%)
Mar 04, 2011 3108 3161 3064 3125 0 +2.31(+0.07%)
Mar 03, 2011 3106 3159 3086 3123 0 +38.47(+1.25%)
Mar 02, 2011 2965 3117 3005 3084 0 +34.49(+1.13%)
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.