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

Broadcasting - Radio Sector (CIX: MSECTOR724 )

41.81 -0.44 (-1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 31, 2018 913.48 916.29 889.63 897.77 0 -15.06(-1.65%)
Jan 30, 2018 919.17 922.06 905.44 912.83 0 -6.67(-0.73%)
Jan 29, 2018 925.79 936.85 909.54 919.50 0 -5.65(-0.61%)
Jan 26, 2018 928.62 934.14 909.38 925.15 0 -0.70(-0.08%)
Jan 25, 2018 929.40 940.40 909.63 925.85 0 +6.23(+0.68%)
Jan 24, 2018 906.54 931.73 898.43 919.62 0 +17.54(+1.94%)
Jan 23, 2018 899.02 908.02 888.59 902.08 0 +2.16(+0.24%)
Jan 22, 2018 895.92 908.34 884.95 899.93 0 +4.08(+0.46%)
Jan 19, 2018 885.22 903.11 873.69 895.85 0 +8.62(+0.97%)
Jan 18, 2018 894.55 905.38 882.57 887.23 0 -11.16(-1.24%)
Jan 17, 2018 913.80 920.03 886.31 898.38 0 -17.98(-1.96%)
Jan 16, 2018 935.74 941.18 910.43 916.36 0 -18.66(-2.00%)
Jan 15, 2018 943.10 943.10 930.28 935.03 0 -5.69(-0.61%)
Jan 12, 2018 938.21 946.67 927.10 940.72 0 -2.12(-0.22%)
Jan 11, 2018 937.25 947.01 913.51 942.84 0 +1.21(+0.13%)
Jan 10, 2018 1007 1033 926.92 941.63 0 -83.19(-8.12%)
Jan 09, 2018 1049 1055 1019 1025 0 -21.03(-2.01%)
Jan 08, 2018 1061 1068 1038 1046 0 -16.52(-1.56%)
Jan 05, 2018 1061 1071 1055 1062 0 +4.27(+0.40%)
Jan 04, 2018 1054 1072 1041 1058 0 +6.82(+0.65%)
Jan 03, 2018 1056 1072 1045 1051 0 -5.94(-0.56%)
Jan 02, 2018 1055 1064 1043 1057 0 +2.86(+0.27%)
Dec 29, 2017 1054 1054 1054 1054 0 +9.35(+0.89%)
Dec 28, 2017 1045 1050 1035 1045 0 +1.82(+0.17%)
Dec 27, 2017 1056 1059 1031 1043 0 -13.62(-1.29%)
Dec 26, 2017 1053 1067 1045 1057 0 +2.21(+0.21%)
Dec 22, 2017 1058 1066 1047 1055 0 -7.56(-0.71%)
Dec 21, 2017 1057 1072 1050 1062 0 +7.22(+0.68%)
Dec 20, 2017 1058 1068 1049 1055 0 -4.11(-0.39%)
Dec 19, 2017 1065 1073 1052 1059 0 -6.57(-0.62%)
Dec 18, 2017 1063 1073 1049 1066 0 +2.69(+0.25%)
Dec 15, 2017 1060 1072 1044 1063 0 +3.54(+0.33%)
Dec 14, 2017 1050 1066 1043 1059 0 +9.35(+0.89%)
Dec 13, 2017 1046 1058 1038 1050 0 +0.34(+0.03%)
Dec 12, 2017 1051 1059 1038 1050 0 -0.26(-0.02%)
Dec 11, 2017 1044 1054 1039 1050 0 +11.36(+1.09%)
Dec 08, 2017 1051 1053 1029 1039 0 -5.85(-0.56%)
Dec 07, 2017 1038 1054 1036 1044 0 +5.52(+0.53%)
Dec 06, 2017 1050 1053 1030 1039 0 -6.84(-0.65%)
Dec 05, 2017 1068 1074 1045 1046 0 -18.43(-1.73%)
Dec 04, 2017 1070 1076 1052 1064 0 -7.58(-0.71%)
Dec 01, 2017 1078 1086 1052 1072 0 -4.06(-0.38%)
Nov 30, 2017 1078 1091 1062 1076 0 -1.98(-0.18%)
Nov 29, 2017 1072 1093 1067 1078 0 +2.40(+0.22%)
Nov 28, 2017 1070 1082 1060 1075 0 +5.64(+0.53%)
Nov 27, 2017 1069 1080 1060 1070 0 -1.63(-0.15%)
Nov 24, 2017 1060 1078 1053 1071 0 +11.01(+1.04%)
Nov 23, 2017 1051 1069 1048 1060 0 -0.48(-0.05%)
Nov 22, 2017 1054 1069 1049 1061 0 +2.75(+0.26%)
Nov 21, 2017 1064 1069 1049 1058 0 -4.72(-0.44%)
Nov 20, 2017 1048 1071 1041 1063 0 +16.30(+1.56%)
Nov 17, 2017 1042 1064 1029 1047 0 +14.45(+1.40%)
Nov 16, 2017 1028 1047 1016 1032 0 +10.20(+1.00%)
Nov 15, 2017 1017 1042 1010 1022 0 +3.20(+0.31%)
Nov 14, 2017 1024 1037 1001 1019 0 -8.18(-0.80%)
Nov 13, 2017 1040 1042 1019 1027 0 -10.12(-0.98%)
Nov 10, 2017 1048 1055 1028 1037 0 -12.02(-1.15%)
Nov 09, 2017 1040 1061 1031 1049 0 +4.40(+0.42%)
Nov 08, 2017 1055 1063 1036 1045 0 -13.57(-1.28%)
Nov 07, 2017 1068 1080 1045 1058 0 -7.24(-0.68%)
Nov 06, 2017 1074 1078 1055 1065 0 +3.48(+0.33%)
Nov 03, 2017 1071 1080 1053 1062 0 -8.97(-0.84%)
Nov 02, 2017 1060 1084 1041 1071 0 +16.58(+1.57%)
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.