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 6, 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 (%)
Apr 30, 2014 2494 2538 2463 2517 0 +10.41(+0.42%)
Apr 29, 2014 2553 2557 2459 2507 0 -27.81(-1.10%)
Apr 28, 2014 2540 2568 2491 2534 0 -3.84(-0.15%)
Apr 25, 2014 2562 2592 2509 2538 0 -32.50(-1.26%)
Apr 24, 2014 2565 2610 2517 2571 0 +11.35(+0.44%)
Apr 23, 2014 2592 2614 2544 2559 0 -27.37(-1.06%)
Apr 22, 2014 2562 2599 2539 2587 0 +27.99(+1.09%)
Apr 21, 2014 2535 2580 2524 2559 0 +25.65(+1.01%)
Apr 17, 2014 2533 2533 2533 0 -8.40(-0.33%)
Apr 16, 2014 2512 2561 2486 2542 0 +40.27(+1.61%)
Apr 15, 2014 2490 2521 2417 2501 0 +9.99(+0.40%)
Apr 14, 2014 2508 2539 2460 2491 0 -2.75(-0.11%)
Apr 11, 2014 2516 2548 2477 2494 0 -42.49(-1.68%)
Apr 10, 2014 2590 2602 2515 2537 0 -56.54(-2.18%)
Apr 09, 2014 2567 2603 2553 2593 0 +26.39(+1.03%)
Apr 08, 2014 2560 2592 2537 2567 0 +4.44(+0.17%)
Apr 07, 2014 2558 2603 2515 2562 0 -7.58(-0.29%)
Apr 04, 2014 2634 2652 2547 2570 0 -46.46(-1.78%)
Apr 03, 2014 2617 2649 2581 2616 0 +3.60(+0.14%)
Apr 02, 2014 2610 2655 2592 2613 0 +6.11(+0.23%)
Apr 01, 2014 2599 2634 2581 2607 0 +11.58(+0.45%)
Mar 31, 2014 2534 2610 2524 2595 0 +70.66(+2.80%)
Mar 28, 2014 2493 2561 2468 2524 0 +32.81(+1.32%)
Mar 27, 2014 2490 2520 2456 2492 0 +3.58(+0.14%)
Mar 26, 2014 2511 2523 2466 2488 0 -8.99(-0.36%)
Mar 25, 2014 2511 2535 2472 2497 0 -5.51(-0.22%)
Mar 24, 2014 2537 2552 2472 2502 0 -37.17(-1.46%)
Mar 21, 2014 2533 2577 2506 2540 0 +13.68(+0.54%)
Mar 20, 2014 2502 2542 2484 2526 0 +52.86(+2.14%)
Mar 19, 2014 2488 2509 2456 2473 0 -12.44(-0.50%)
Mar 18, 2014 2470 2502 2424 2486 0 +18.24(+0.74%)
Mar 17, 2014 2489 2508 2434 2467 0 -7.94(-0.32%)
Mar 14, 2014 2468 2500 2434 2475 0 +4.72(+0.19%)
Mar 13, 2014 2491 2504 2432 2470 0 -19.86(-0.80%)
Mar 12, 2014 2486 2507 2454 2490 0 -9.38(-0.38%)
Mar 11, 2014 2552 2592 2478 2500 0 -53.19(-2.08%)
Mar 10, 2014 2581 2604 2519 2553 0 -29.94(-1.16%)
Mar 07, 2014 2581 2610 2555 2583 0 +10.73(+0.42%)
Mar 06, 2014 2541 2601 2520 2572 0 +33.60(+1.32%)
Mar 05, 2014 2520 2563 2487 2539 0 +17.21(+0.68%)
Mar 04, 2014 2502 2580 2484 2521 0 +37.64(+1.52%)
Mar 03, 2014 2496 2528 2439 2484 0 -43.62(-1.73%)
Feb 28, 2014 2512 2562 2490 2527 0 +18.79(+0.75%)
Feb 27, 2014 2482 2527 2462 2509 0 +18.87(+0.76%)
Feb 26, 2014 2481 2514 2452 2490 0 +15.54(+0.63%)
Feb 25, 2014 2532 2547 2460 2474 0 -57.13(-2.26%)
Feb 24, 2014 2568 2585 2514 2531 0 -23.26(-0.91%)
Feb 21, 2014 2565 2618 2524 2554 0 -2.87(-0.11%)
Feb 20, 2014 2579 2599 2523 2557 0 -14.63(-0.57%)
Feb 19, 2014 2608 2627 2555 2572 0 -41.91(-1.60%)
Feb 18, 2014 2569 2641 2520 2614 0 +70.14(+2.76%)
Feb 14, 2014 2544 2544 2544 0 +5.87(+0.23%)
Feb 13, 2014 2497 2554 2484 2538 0 +27.01(+1.08%)
Feb 12, 2014 2524 2556 2474 2511 0 -6.71(-0.27%)
Feb 11, 2014 2502 2538 2474 2518 0 +26.17(+1.05%)
Feb 10, 2014 2504 2537 2465 2491 0 -16.74(-0.67%)
Feb 07, 2014 2492 2532 2465 2508 0 +28.41(+1.15%)
Feb 06, 2014 2482 2515 2449 2480 0 +4.73(+0.19%)
Feb 05, 2014 2479 2499 2428 2475 0 -8.18(-0.33%)
Feb 04, 2014 2461 2506 2412 2483 0 +30.93(+1.26%)
Feb 03, 2014 2525 2545 2415 2452 0 -71.10(-2.82%)
Jan 31, 2014 2517 2556 2497 2523 0 -11.92(-0.47%)
Jan 30, 2014 2521 2560 2483 2535 0 +25.66(+1.02%)
Jan 29, 2014 2509 2540 2467 2510 0 -2.31(-0.09%)
Jan 28, 2014 2498 2534 2473 2512 0 +21.79(+0.88%)
Jan 27, 2014 2506 2530 2445 2490 0 -17.90(-0.71%)
Jan 24, 2014 2538 2563 2486 2508 0 -54.09(-2.11%)
Jan 23, 2014 2546 2578 2530 2562 0 +6.50(+0.25%)
Jan 22, 2014 2593 2612 2534 2556 0 -32.36(-1.25%)
Jan 21, 2014 2635 2653 2573 2588 0 -43.72(-1.66%)
Jan 20, 2014 1153 2649 2629 2632 0 -6.41(-0.24%)
Jan 17, 2014 2659 2675 2620 2638 0 -28.60(-1.07%)
Jan 16, 2014 2665 2704 2626 2667 0 -7.04(-0.26%)
Jan 15, 2014 2700 2719 2647 2674 0 -26.97(-1.00%)
Jan 14, 2014 2699 2751 2659 2701 0 +43.25(+1.63%)
Jan 13, 2014 2682 2715 2627 2658 0 -35.77(-1.33%)
Jan 10, 2014 2719 2735 2673 2693 0 -17.23(-0.64%)
Jan 09, 2014 2749 2773 2699 2710 0 -28.86(-1.05%)
Jan 08, 2014 2751 2772 2715 2739 0 -9.60(-0.35%)
Jan 07, 2014 2774 2794 2718 2749 0 -18.49(-0.67%)
Jan 06, 2014 2748 2789 2723 2767 0 +24.93(+0.91%)
Jan 03, 2014 2710 2779 2680 2743 0 +36.58(+1.35%)
Jan 02, 2014 2663 2721 2625 2706 0 +46.93(+1.76%)
Dec 31, 2013 2659 2659 2659 0 +13.40(+0.51%)
Dec 30, 2013 2649 2669 2618 2646 0 -14.90(-0.56%)
Dec 27, 2013 2658 2677 2619 2661 0 +13.58(+0.51%)
Dec 26, 2013 1476 2666 2630 2647 0 -1.42(-0.05%)
Dec 24, 2013 2648 2648 2648 0 +14.84(+0.56%)
Dec 23, 2013 2617 2640 2597 2634 0 +23.35(+0.89%)
Dec 20, 2013 2586 2628 2569 2610 0 +28.21(+1.09%)
Dec 19, 2013 2554 2603 2543 2582 0 +20.28(+0.79%)
Dec 18, 2013 2545 2574 2510 2562 0 +17.01(+0.67%)
Dec 17, 2013 2547 2578 2518 2545 0 -5.94(-0.23%)
Dec 16, 2013 2525 2588 2502 2551 0 +35.36(+1.41%)
Dec 13, 2013 2490 2536 2462 2515 0 +26.71(+1.07%)
Dec 12, 2013 2472 2517 2437 2489 0 +11.50(+0.46%)
Dec 11, 2013 2520 2531 2450 2477 0 -33.26(-1.32%)
Dec 10, 2013 2513 2546 2478 2510 0 -11.19(-0.44%)
Dec 09, 2013 2528 2539 2475 2521 0 +2.53(+0.10%)
Dec 06, 2013 2494 2542 2458 2519 0 +44.34(+1.79%)
Dec 05, 2013 2504 2528 2451 2475 0 -26.02(-1.04%)
Dec 04, 2013 2486 2530 2464 2501 0 +6.14(+0.25%)
Dec 03, 2013 2497 2541 2450 2494 0 -11.51(-0.46%)
Dec 02, 2013 2521 2531 2481 2506 0 -8.27(-0.33%)
Nov 29, 2013 2507 2544 2490 2514 0 +9.90(+0.40%)
Nov 28, 2013 2484 2519 2470 2504 0 +13.26(+0.53%)
Nov 27, 2013 2493 2515 2465 2491 0 -6.67(-0.27%)
Nov 26, 2013 2439 2504 2424 2498 0 +56.52(+2.32%)
Nov 25, 2013 2441 2474 2420 2441 0 +10.73(+0.44%)
Nov 22, 2013 2402 2449 2386 2431 0 +24.41(+1.01%)
Nov 21, 2013 2398 2421 2370 2406 0 +7.63(+0.32%)
Nov 20, 2013 2407 2449 2371 2398 0 -8.38(-0.35%)
Nov 19, 2013 2448 2469 2386 2407 0 -41.49(-1.69%)
Nov 18, 2013 2417 2483 2400 2448 0 +31.93(+1.32%)
Nov 15, 2013 2377 2434 2360 2416 0 -4019.92(-62.46%)
Nov 14, 2013 6448 6478 6347 6436 0 +28.83(+0.45%)
Nov 12, 2013 6401 6420 6266 6408 0 +7.68(+0.12%)
Nov 11, 2013 6330 6468 6309 6400 0 +79.19(+1.25%)
Nov 08, 2013 6245 6349 6188 6321 0 +92.47(+1.48%)
Nov 07, 2013 6319 6429 6162 6228 0 -88.67(-1.40%)
Nov 06, 2013 6424 6459 6282 6317 0 -77.51(-1.21%)
Nov 05, 2013 6498 6517 6355 6394 0 -119.17(-1.83%)
Nov 04, 2013 6564 6607 6480 6514 0 -5.03(-0.08%)
Nov 01, 2013 6513 6581 6444 6519 0 +38.03(+0.59%)
Oct 31, 2013 6404 6516 6383 6481 0 +59.49(+0.93%)
Oct 30, 2013 6451 6456 6338 6421 0 -3.10(-0.05%)
Oct 29, 2013 6417 6473 6366 6424 0 -10.79(-0.17%)
Oct 28, 2013 6444 6504 6377 6435 0 -27.25(-0.42%)
Oct 25, 2013 6596 6620 6312 6462 0 -236.87(-3.54%)
Oct 24, 2013 6694 6929 6630 6699 0 -234.06(-3.38%)
Oct 23, 2013 7070 7126 6916 6933 0 -103.84(-1.48%)
Oct 22, 2013 7031 7112 7005 7037 0 +37.45(+0.54%)
Oct 21, 2013 6970 7006 6913 7000 0 +84.20(+1.22%)
Oct 18, 2013 6880 6949 6836 6915 0 +78.06(+1.14%)
Oct 17, 2013 6737 6843 6719 6837 0 +66.94(+0.99%)
Oct 16, 2013 6729 6801 6643 6770 0 +64.53(+0.96%)
Oct 15, 2013 6730 6786 6633 6706 0 -48.50(-0.72%)
Oct 14, 2013 6119 6764 6580 6754 0 +90.08(+1.35%)
Oct 11, 2013 6701 6789 6602 6664 0 -26.69(-0.40%)
Oct 10, 2013 6779 6809 6653 6691 0 +125.93(+1.92%)
Oct 09, 2013 6629 6662 6516 6565 0 -22.95(-0.35%)
Oct 08, 2013 6758 6836 6573 6588 0 -183.24(-2.71%)
Oct 07, 2013 6702 6797 6675 6771 0 +3.79(+0.06%)
Oct 04, 2013 6727 6810 6706 6767 0 +53.80(+0.80%)
Oct 03, 2013 6810 6816 6689 6714 0 -96.58(-1.42%)
Oct 02, 2013 6775 6832 6693 6810 0 +9.84(+0.14%)
Oct 01, 2013 6636 6812 6633 6800 0 +86.06(+1.28%)
Sep 27, 2013 6705 6726 6649 6714 0 -21.85(-0.32%)
Sep 26, 2013 6697 6748 6601 6736 0 +158.81(+2.41%)
Sep 25, 2013 6582 6652 6542 6577 0 -1.20(-0.02%)
Sep 24, 2013 6614 6644 6550 6578 0 -36.28(-0.55%)
Sep 23, 2013 6679 6703 6578 6615 0 -113.37(-1.69%)
Sep 20, 2013 6775 6829 6698 6728 0 -53.97(-0.80%)
Sep 19, 2013 6663 6806 6645 6782 0 +140.77(+2.12%)
Sep 18, 2013 6621 6671 6575 6641 0 +5.64(+0.08%)
Sep 17, 2013 6587 6673 6582 6636 0 +48.30(+0.73%)
Sep 16, 2013 6617 6645 6554 6587 0 +31.85(+0.49%)
Sep 13, 2013 6531 6628 6503 6556 0 +48.49(+0.75%)
Sep 12, 2013 6641 6675 6464 6507 0 -150.55(-2.26%)
Sep 11, 2013 6613 6681 6567 6658 0 +28.81(+0.43%)
Sep 10, 2013 6592 6637 6558 6629 0 +78.75(+1.20%)
Sep 09, 2013 6487 6608 6482 6550 0 +78.83(+1.22%)
Sep 06, 2013 6551 6603 6462 6471 0 -76.51(-1.17%)
Sep 05, 2013 6400 6554 6399 6548 0 +175.07(+2.75%)
Sep 04, 2013 6298 6398 6275 6373 0 +78.46(+1.25%)
Sep 03, 2013 6226 6308 6201 6294 0 +101.94(+1.65%)
Aug 30, 2013 6192 6192 6192 0 -71.69(-1.14%)
Aug 29, 2013 6181 6315 6165 6264 0 +87.22(+1.41%)
Aug 28, 2013 6147 6221 6127 6177 0 +28.08(+0.46%)
Aug 27, 2013 6242 6266 6133 6149 0 -166.42(-2.64%)
Aug 26, 2013 6389 6425 6302 6315 0 -60.50(-0.95%)
Aug 23, 2013 6340 6389 6244 6376 0 +51.04(+0.81%)
Aug 22, 2013 6317 6379 6251 6325 0 +27.57(+0.44%)
Aug 21, 2013 6314 6399 6273 6297 0 -18.31(-0.29%)
Aug 20, 2013 6242 6380 6192 6315 0 +101.84(+1.64%)
Aug 19, 2013 6360 6395 6197 6213 0 -146.68(-2.31%)
Aug 16, 2013 6344 6397 6312 6360 0 +17.82(+0.28%)
Aug 15, 2013 6446 6472 6310 6342 0 -114.46(-1.77%)
Aug 14, 2013 6520 6541 6451 6457 0 -66.35(-1.02%)
Aug 13, 2013 6586 6609 6516 6523 0 -44.60(-0.68%)
Aug 12, 2013 6565 6610 6530 6568 0 +15.72(+0.24%)
Aug 09, 2013 6499 6570 6487 6552 0 +23.55(+0.36%)
Aug 08, 2013 6545 6570 6460 6528 0 +22.23(+0.34%)
Aug 07, 2013 6547 6581 6466 6506 0 -49.86(-0.76%)
Aug 06, 2013 6502 6593 6473 6556 0 +49.56(+0.76%)
Aug 05, 2013 6082 6584 6477 6506 0 -64.47(-0.98%)
Aug 02, 2013 6478 6581 6438 6571 0 +88.17(+1.36%)
Aug 01, 2013 6483 6507 6421 6483 0 +68.05(+1.06%)
Jul 31, 2013 6364 6477 6332 6415 0 +8.17(+0.13%)
Jul 30, 2013 6482 6522 6387 6407 0 -58.22(-0.90%)
Jul 29, 2013 6455 6538 6397 6465 0 -16.02(-0.25%)
Jul 26, 2013 6474 6573 6419 6481 0 -43.99(-0.67%)
Jul 25, 2013 6443 6533 6329 6525 0 +156.64(+2.46%)
Jul 24, 2013 6385 6392 6240 6368 0 +1.65(+0.03%)
Jul 23, 2013 6348 6381 6296 6366 0 +4.16(+0.07%)
Jul 22, 2013 6300 6370 6294 6362 0 +61.25(+0.97%)
Jul 19, 2013 6391 6429 6236 6301 0 -78.81(-1.24%)
Jul 18, 2013 6300 6438 6264 6380 0 +64.93(+1.03%)
Jul 17, 2013 6345 6376 6257 6315 0 -29.38(-0.46%)
Jul 16, 2013 6315 6384 6209 6344 0 +28.69(+0.45%)
Jul 15, 2013 6451 6493 6301 6316 0 -87.63(-1.37%)
Jul 12, 2013 6286 6431 6263 6403 0 +130.51(+2.08%)
Jul 11, 2013 6230 6299 6194 6273 0 +59.14(+0.95%)
Jul 10, 2013 6229 6266 6119 6214 0 +8.04(+0.13%)
Jul 09, 2013 6110 6223 6064 6206 0 +174.46(+2.89%)
Jul 08, 2013 5912 6059 5883 6031 0 +151.96(+2.58%)
Jul 05, 2013 6022 6064 5831 5879 0 -120.06(-2.00%)
Jul 04, 2013 5942 6012 5860 5999 0 +1.28(+0.02%)
Jul 03, 2013 5937 6009 5856 5998 0 +44.23(+0.74%)
Jul 02, 2013 5867 5987 5825 5954 0 +88.26(+1.50%)
Jul 01, 2013 5375 5905 5734 5865 0 +51.62(+0.89%)
Jun 28, 2013 5860 6011 5733 5814 0 +51.24(+0.89%)
Jun 26, 2013 5608 5792 5576 5763 0 +187.26(+3.36%)
Jun 25, 2013 5647 5702 5521 5575 0 -8.12(-0.15%)
Jun 24, 2013 5408 5634 5308 5583 0 +95.11(+1.73%)
Jun 21, 2013 5718 5770 5450 5488 0 -179.23(-3.16%)
Jun 20, 2013 5772 5775 5634 5668 0 -170.57(-2.92%)
Jun 19, 2013 5907 6019 5803 5838 0 -53.17(-0.90%)
Jun 18, 2013 5796 5987 5786 5891 0 +97.26(+1.68%)
Jun 17, 2013 5707 5898 5676 5794 0 +107.25(+1.89%)
Jun 14, 2013 5729 5821 5677 5687 0 -30.35(-0.53%)
Jun 13, 2013 5620 5783 5578 5717 0 +78.79(+1.40%)
Jun 12, 2013 5803 5827 5582 5638 0 -150.38(-2.60%)
Jun 11, 2013 5796 5878 5751 5789 0 -102.64(-1.74%)
Jun 10, 2013 6005 6035 5818 5891 0 -83.34(-1.39%)
Jun 07, 2013 5902 6072 5845 5975 0 +105.93(+1.80%)
Jun 06, 2013 5745 5925 5730 5869 0 +132.70(+2.31%)
Jun 05, 2013 5886 5891 5707 5736 0 -183.14(-3.09%)
Jun 04, 2013 5996 6018 5851 5919 0 -74.75(-1.25%)
Jun 03, 2013 6032 6066 5837 5994 0 -27.01(-0.45%)
May 31, 2013 6140 6149 5995 6021 0 -139.80(-2.27%)
May 30, 2013 6145 6198 6109 6161 0 +20.59(+0.34%)
May 29, 2013 6165 6202 6083 6140 0 -58.35(-0.94%)
May 28, 2013 6211 6262 6141 6199 0 +21.94(+0.36%)
May 27, 2013 6121 6188 6062 6177 0 +3.47(+0.06%)
May 24, 2013 6112 6181 6058 6173 0 +49.95(+0.82%)
May 23, 2013 6027 6140 5920 6123 0 +16.68(+0.27%)
May 22, 2013 6097 6198 6048 6107 0 +15.91(+0.26%)
May 21, 2013 6115 6135 6030 6091 0 +21.08(+0.35%)
May 20, 2013 5593 6163 6046 6070 0 +1.70(+0.03%)
May 17, 2013 6043 6090 5950 6068 0 +85.81(+1.43%)
May 16, 2013 6159 6167 5977 5982 0 -116.70(-1.91%)
May 15, 2013 6005 6196 5995 6099 0 +209.11(+3.55%)
May 13, 2013 5843 5948 5831 5890 0 +18.27(+0.31%)
May 10, 2013 5867 5907 5849 5871 0 +10.03(+0.17%)
May 09, 2013 5832 5900 5808 5861 0 +13.33(+0.23%)
May 08, 2013 5878 5936 5807 5848 0 -31.02(-0.53%)
May 07, 2013 5902 5921 5830 5879 0 -6.51(-0.11%)
May 06, 2013 5854 5917 5830 5886 0 +55.38(+0.95%)
May 03, 2013 5773 5861 5724 5830 0 +95.91(+1.67%)
May 02, 2013 5786 5816 5693 5734 0 -72.24(-1.24%)
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.