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, 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%)
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.