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 31, 2016 1121 1136 1108 1117 0 -2.93(-0.26%)
May 30, 2016 1124 1124 1115 1120 0 +0.45(+0.04%)
May 27, 2016 1106 1132 1093 1120 0 +16.88(+1.53%)
May 26, 2016 1115 1122 1093 1103 0 -10.35(-0.93%)
May 25, 2016 1094 1126 1090 1113 0 +19.49(+1.78%)
May 24, 2016 1075 1107 1069 1094 0 +25.98(+2.43%)
May 23, 2016 1071 1079 1062 1068 0 -0.72(-0.07%)
May 20, 2016 1067 1084 1044 1068 0 +9.03(+0.85%)
May 19, 2016 1055 1070 1039 1059 0 +6.22(+0.59%)
May 18, 2016 1066 1089 1043 1053 0 -14.00(-1.31%)
May 17, 2016 1090 1101 1059 1067 0 -17.13(-1.58%)
May 16, 2016 1087 1104 1070 1084 0 +0.97(+0.09%)
May 13, 2016 1118 1126 1073 1083 0 -24.37(-2.20%)
May 12, 2016 1123 1138 1100 1108 0 -20.38(-1.81%)
May 11, 2016 1128 1141 1111 1128 0 -0.51(-0.05%)
May 10, 2016 1131 1143 1113 1129 0 +3.12(+0.28%)
May 09, 2016 1124 1142 1104 1125 0 +1.69(+0.15%)
May 06, 2016 1120 1143 1097 1124 0 +4.03(+0.36%)
May 05, 2016 1110 1140 1093 1120 0 +10.47(+0.94%)
May 04, 2016 1102 1136 1074 1109 0 +15.11(+1.38%)
May 03, 2016 1100 1121 1075 1094 0 -7.73(-0.70%)
May 02, 2016 1110 1140 1071 1102 0 +4.82(+0.44%)
Apr 29, 2016 1084 1113 1070 1097 0 +15.84(+1.46%)
Apr 28, 2016 1077 1110 1066 1081 0 +2.60(+0.24%)
Apr 27, 2016 1063 1091 1053 1079 0 +13.87(+1.30%)
Apr 26, 2016 1054 1078 1043 1065 0 +11.40(+1.08%)
Apr 25, 2016 1047 1064 1037 1053 0 +4.94(+0.47%)
Apr 22, 2016 1048 1065 1032 1048 0 +5.46(+0.52%)
Apr 21, 2016 1032 1048 1023 1043 0 +15.55(+1.51%)
Apr 20, 2016 1035 1053 1013 1027 0 -10.28(-0.99%)
Apr 19, 2016 1043 1055 1018 1038 0 -2.20(-0.21%)
Apr 18, 2016 1036 1056 1026 1040 0 +6.00(+0.58%)
Apr 15, 2016 1042 1059 1022 1034 0 -7.95(-0.76%)
Apr 14, 2016 1046 1058 1030 1042 0 -0.62(-0.06%)
Apr 13, 2016 1047 1065 1021 1042 0 +12.56(+1.22%)
Apr 12, 2016 1021 1043 1012 1030 0 +13.02(+1.28%)
Apr 11, 2016 1004 1035 999.88 1017 0 +17.33(+1.73%)
Apr 08, 2016 1009 1025 989.40 999.58 0 -1.76(-0.18%)
Apr 07, 2016 1017 1024 990.32 1001 0 -16.84(-1.65%)
Apr 06, 2016 1022 1035 1001 1018 0 -3.47(-0.34%)
Apr 05, 2016 1015 1034 993.23 1022 0 -0.20(-0.02%)
Apr 04, 2016 1044 1070 1010 1022 0 -18.46(-1.77%)
Apr 01, 2016 1008 1052 1004 1040 0 +27.69(+2.73%)
Mar 31, 2016 1028 1038 999.07 1013 0 -11.71(-1.14%)
Mar 30, 2016 1014 1044 998.43 1024 0 +38.72(+3.93%)
Mar 29, 2016 962.00 998.31 955.48 985.61 0 +21.88(+2.27%)
Mar 28, 2016 950.85 974.67 937.39 963.74 0 +7.28(+0.76%)
Mar 24, 2016 956.45 956.45 956.45 956.45 0 -41.45(-4.15%)
Mar 23, 2016 1023 1028 990.21 997.90 0 -19.65(-1.93%)
Mar 22, 2016 1010 1041 989.68 1018 0 +9.33(+0.93%)
Mar 21, 2016 1020 1032 994.22 1008 0 -4.45(-0.44%)
Mar 18, 2016 1017 1036 996.10 1013 0 +3.46(+0.34%)
Mar 17, 2016 1005 1033 988.02 1009 0 -4.54(-0.45%)
Mar 16, 2016 987.55 1023 980.46 1014 0 +28.47(+2.89%)
Mar 15, 2016 979.47 1006 956.66 985.28 0 +5.96(+0.61%)
Mar 14, 2016 977.81 992.53 956.88 979.32 0 +5.46(+0.56%)
Mar 11, 2016 956.91 986.74 944.53 973.86 0 +5.83(+0.60%)
Mar 10, 2016 969.53 999.23 951.82 968.03 0 +8.82(+0.92%)
Mar 09, 2016 945.06 973.35 938.20 959.21 0 +17.00(+1.80%)
Mar 08, 2016 954.55 972.53 934.96 942.20 0 -6.64(-0.70%)
Mar 07, 2016 950.22 973.90 934.89 948.85 0 -1.17(-0.12%)
Mar 04, 2016 947.60 960.13 937.00 950.01 0 +4.80(+0.51%)
Mar 03, 2016 948.45 959.56 932.85 945.22 0 +0.22(+0.02%)
Mar 02, 2016 945.12 959.67 932.28 945.00 0 -2.15(-0.23%)
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.