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

Broadcasting - Radio Sector (CIX: MSECTOR724 )

46.65 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2014 1891 1927 1855 1917 0 +55.26(+2.97%)
Oct 30, 2014 1884 1912 1832 1862 0 -33.45(-1.77%)
Oct 28, 2014 1859 1915 1832 1895 0 +43.51(+2.35%)
Oct 27, 2014 1913 1924 1839 1852 0 -66.91(-3.49%)
Oct 24, 2014 1991 2002 1894 1919 0 -74.43(-3.73%)
Oct 23, 2014 2011 2032 1950 1993 0 -77.50(-3.74%)
Oct 21, 2014 2078 2098 2042 2070 0 +4.66(+0.23%)
Oct 20, 2014 2035 2084 2024 2066 0 +22.61(+1.11%)
Oct 17, 2014 2039 2077 2028 2043 0 +25.86(+1.28%)
Oct 16, 2014 1932 2026 1924 2017 0 +59.58(+3.04%)
Oct 15, 2014 1953 1997 1906 1958 0 -12.75(-0.65%)
Oct 14, 2014 1936 1991 1918 1971 0 +43.63(+2.26%)
Oct 13, 2014 1926 1935 1922 1927 0 -8.88(-0.46%)
Oct 10, 2014 1971 1995 1923 1936 0 -53.69(-2.70%)
Oct 09, 2014 2030 2039 1975 1989 0 -42.15(-2.07%)
Oct 08, 2014 2001 2041 1984 2032 0 +24.99(+1.25%)
Oct 07, 2014 2002 2023 1994 2007 0 -3.31(-0.16%)
Oct 06, 2014 2026 2051 1996 2010 0 -13.93(-0.69%)
Oct 03, 2014 2025 2076 1992 2024 0 +9.03(+0.45%)
Oct 02, 2014 2038 2057 1986 2015 0 -30.52(-1.49%)
Oct 01, 2014 2081 2098 2020 2045 0 -33.08(-1.59%)
Sep 30, 2014 2080 2113 2046 2078 0 -4.75(-0.23%)
Sep 29, 2014 2064 2098 2050 2083 0 -1.47(-0.07%)
Sep 26, 2014 2081 2096 2055 2085 0 +10.18(+0.49%)
Sep 25, 2014 2098 2118 2049 2074 0 -56.03(-2.63%)
Sep 19, 2014 2152 2165 2086 2130 0 -21.87(-1.02%)
Sep 18, 2014 2142 2176 2130 2152 0 +11.75(+0.55%)
Sep 17, 2014 2113 2175 2086 2141 0 +38.11(+1.81%)
Sep 16, 2014 2120 2140 2074 2103 0 -13.63(-0.64%)
Sep 15, 2014 2117 2137 2085 2116 0 -1.03(-0.05%)
Sep 12, 2014 2133 2137 2098 2117 0 -10.11(-0.48%)
Sep 11, 2014 2120 2145 2103 2127 0 +1.31(+0.06%)
Sep 10, 2014 2138 2152 2113 2126 0 -8.92(-0.42%)
Sep 09, 2014 2145 2159 2120 2135 0 -11.56(-0.54%)
Sep 08, 2014 2160 2185 2135 2146 0 -16.48(-0.76%)
Sep 05, 2014 2180 2196 2145 2163 0 -8.32(-0.38%)
Sep 04, 2014 2175 2200 2151 2171 0 +1.08(+0.05%)
Sep 03, 2014 2188 2223 2150 2170 0 -7.15(-0.33%)
Sep 02, 2014 2183 2211 2146 2177 0 -1.19(-0.05%)
Aug 29, 2014 2179 2179 2179 0 -6.00(-0.27%)
Aug 28, 2014 2221 2232 2167 2185 0 -41.42(-1.86%)
Aug 27, 2014 2215 2238 2198 2226 0 +6.50(+0.29%)
Aug 26, 2014 2205 2226 2184 2219 0 +12.48(+0.57%)
Aug 25, 2014 2236 2265 2192 2207 0 -20.38(-0.91%)
Aug 22, 2014 2226 2252 2207 2227 0 +1.70(+0.08%)
Aug 21, 2014 2248 2261 2202 2226 0 -22.29(-0.99%)
Aug 20, 2014 2208 2271 2196 2248 0 +30.11(+1.36%)
Aug 19, 2014 2219 2246 2203 2218 0 -1.64(-0.07%)
Aug 18, 2014 2224 2253 2192 2219 0 +8.84(+0.40%)
Aug 15, 2014 2224 2247 2183 2211 0 -2.70(-0.12%)
Aug 14, 2014 2193 2262 2178 2213 0 +24.35(+1.11%)
Aug 13, 2014 2160 2208 2150 2189 0 +30.47(+1.41%)
Aug 12, 2014 2153 2205 2134 2158 0 +6.28(+0.29%)
Aug 11, 2014 2188 2227 2134 2152 0 -20.83(-0.96%)
Aug 08, 2014 2120 2210 2081 2173 0 +26.14(+1.22%)
Aug 07, 2014 2206 2241 2119 2147 0 -53.19(-2.42%)
Aug 06, 2014 2238 2278 2149 2200 0 -57.80(-2.56%)
Aug 05, 2014 2285 2306 2219 2258 0 -33.80(-1.47%)
Aug 04, 2014 1192 2300 2255 2292 0 +29.17(+1.29%)
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.