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 (%)
Nov 28, 2014 1967 1999 1933 1964 0 +6.75(+0.34%)
Nov 27, 2014 1955 1962 1953 1957 0 -2.67(-0.14%)
Nov 26, 2014 1951 1987 1922 1960 0 +16.72(+0.86%)
Nov 25, 2014 1951 1978 1920 1943 0 -7.10(-0.36%)
Nov 24, 2014 1940 2005 1908 1950 0 +7.95(+0.41%)
Nov 21, 2014 1938 1969 1909 1942 0 +27.89(+1.46%)
Nov 20, 2014 1897 1942 1875 1915 0 +7.36(+0.39%)
Nov 19, 2014 1880 1920 1850 1907 0 +25.85(+1.37%)
Nov 18, 2014 1881 1901 1845 1881 0 +3.05(+0.16%)
Nov 17, 2014 1911 1954 1857 1878 0 -21.79(-1.15%)
Nov 14, 2014 1852 1919 1834 1900 0 +53.00(+2.87%)
Nov 13, 2014 1847 1862 1814 1847 0 -0.80(-0.04%)
Nov 12, 2014 1850 1868 1806 1848 0 -8.52(-0.46%)
Nov 11, 2014 1838 1885 1775 1856 0 +5.53(+0.30%)
Nov 10, 2014 1909 1936 1827 1851 0 -14.03(-0.75%)
Nov 07, 2014 1856 1874 1827 1865 0 +11.15(+0.60%)
Nov 06, 2014 1865 1884 1828 1854 0 -13.47(-0.72%)
Nov 05, 2014 1873 1892 1841 1867 0 +10.30(+0.55%)
Nov 04, 2014 1882 1903 1832 1857 0 -33.20(-1.76%)
Nov 03, 2014 1929 1945 1870 1890 0 -26.85(-1.40%)
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%)
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.