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 30, 2018 551.52 559.09 546.95 551.37 0 +1.30(+0.24%)
Nov 29, 2018 538.34 558.03 535.75 550.07 0 +12.55(+2.33%)
Nov 28, 2018 541.75 547.74 532.15 537.52 0 -5.65(-1.04%)
Nov 27, 2018 532.96 551.16 531.45 543.17 0 +7.71(+1.44%)
Nov 26, 2018 552.12 558.60 532.65 535.45 0 -18.06(-3.26%)
Nov 23, 2018 550.60 558.89 543.57 553.51 0 +4.67(+0.85%)
Nov 22, 2018 545.52 551.21 545.52 548.84 0 +1.90(+0.35%)
Nov 21, 2018 536.78 554.29 533.58 546.94 0 +10.78(+2.01%)
Nov 20, 2018 546.55 548.96 525.11 536.16 0 -13.45(-2.45%)
Nov 19, 2018 569.88 573.24 545.76 549.62 0 -20.45(-3.59%)
Nov 16, 2018 569.11 577.79 563.07 570.06 0 -1.83(-0.32%)
Nov 15, 2018 582.27 585.92 565.84 571.89 0 -12.73(-2.18%)
Nov 14, 2018 585.55 594.62 580.45 584.62 0 +1.76(+0.30%)
Nov 13, 2018 582.35 595.83 579.05 582.87 0 +1.10(+0.19%)
Nov 12, 2018 585.62 591.75 576.85 581.77 0 -4.26(-0.73%)
Nov 09, 2018 591.92 595.72 580.27 586.03 0 -7.26(-1.22%)
Nov 08, 2018 618.24 619.56 588.92 593.29 0 -21.29(-3.46%)
Nov 07, 2018 596.71 619.67 594.26 614.58 0 +18.31(+3.07%)
Nov 06, 2018 611.57 624.17 578.80 596.27 0 -6.76(-1.12%)
Nov 05, 2018 598.89 608.05 593.88 603.03 0 +3.30(+0.55%)
Nov 02, 2018 587.91 607.98 584.35 599.73 0 +6.51(+1.10%)
Nov 01, 2018 569.93 596.58 565.91 593.22 0 +29.39(+5.21%)
Oct 31, 2018 564.91 571.68 559.24 563.82 0 +1.52(+0.27%)
Oct 30, 2018 549.15 564.73 547.62 562.30 0 +12.39(+2.25%)
Oct 29, 2018 552.50 560.35 544.00 549.91 0 +0.62(+0.11%)
Oct 26, 2018 560.41 566.17 540.97 549.29 0 -11.41(-2.03%)
Oct 25, 2018 577.36 589.57 547.38 560.70 0 -2.22(-0.39%)
Oct 24, 2018 574.09 585.04 554.87 562.92 0 -10.71(-1.87%)
Oct 23, 2018 570.17 579.22 562.65 573.63 0 +0.17(+0.03%)
Oct 22, 2018 572.72 587.53 567.04 573.47 0 +3.92(+0.69%)
Oct 19, 2018 571.70 582.73 562.38 569.54 0 +11.12(+1.99%)
Oct 18, 2018 566.60 573.80 553.36 558.42 0 -9.90(-1.74%)
Oct 17, 2018 566.93 579.24 561.47 568.32 0 +0.88(+0.15%)
Oct 16, 2018 549.28 578.40 543.49 567.45 0 +19.37(+3.53%)
Oct 15, 2018 534.70 557.98 531.26 548.08 0 +13.05(+2.44%)
Oct 12, 2018 542.75 545.98 528.02 535.03 0 -3.69(-0.69%)
Oct 11, 2018 541.36 549.72 535.74 538.73 0 -6.65(-1.22%)
Oct 10, 2018 555.61 560.39 542.64 545.38 0 -11.82(-2.12%)
Oct 09, 2018 558.53 563.41 548.52 557.20 0 -1.98(-0.35%)
Oct 08, 2018 558.70 561.78 553.46 559.19 0 +2.58(+0.46%)
Oct 05, 2018 557.81 567.43 549.99 556.61 0 -1.11(-0.20%)
Oct 04, 2018 561.27 566.66 549.12 557.72 0 -4.93(-0.88%)
Oct 03, 2018 554.34 569.70 551.29 562.65 0 +6.63(+1.19%)
Oct 02, 2018 557.62 565.46 552.63 556.02 0 -1.07(-0.19%)
Oct 01, 2018 564.17 569.89 552.82 557.09 0 -6.32(-1.12%)
Sep 28, 2018 567.20 575.46 557.01 563.41 0 -3.79(-0.67%)
Sep 27, 2018 563.86 581.01 555.97 567.20 0 +1.77(+0.31%)
Sep 26, 2018 567.33 577.82 559.21 565.43 0 -3.40(-0.60%)
Sep 25, 2018 565.86 573.73 561.40 568.83 0 +3.07(+0.54%)
Sep 24, 2018 574.25 580.75 560.52 565.75 0 -6.77(-1.18%)
Sep 21, 2018 570.26 582.27 557.92 572.52 0 +0.44(+0.08%)
Sep 20, 2018 576.77 578.13 568.24 572.09 0 -1.72(-0.30%)
Sep 19, 2018 566.19 582.88 560.30 573.81 0 +7.00(+1.23%)
Sep 18, 2018 568.24 570.72 558.16 566.81 0 -1.94(-0.34%)
Sep 17, 2018 552.97 571.18 550.64 568.75 0 +15.16(+2.74%)
Sep 14, 2018 553.72 560.09 547.07 553.59 0 +1.84(+0.33%)
Sep 13, 2018 551.29 557.41 547.03 551.75 0 +2.06(+0.38%)
Sep 12, 2018 546.39 551.73 544.06 549.69 0 +4.72(+0.87%)
Sep 11, 2018 547.38 550.81 541.81 544.96 0 -1.92(-0.35%)
Sep 10, 2018 549.31 557.45 536.74 546.88 0 -1.64(-0.30%)
Sep 07, 2018 548.60 557.82 539.39 548.52 0 -1.40(-0.25%)
Sep 06, 2018 553.02 558.20 545.02 549.92 0 -2.33(-0.42%)
Sep 05, 2018 550.89 558.86 543.09 552.25 0 +2.59(+0.47%)
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.