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 (%)
Aug 30, 2019 465.33 467.69 463.29 465.41 0 -1.58(-0.34%)
Aug 29, 2019 460.12 470.28 456.06 466.99 0 +11.69(+2.57%)
Aug 28, 2019 444.22 458.26 442.20 455.30 0 +10.24(+2.30%)
Aug 27, 2019 454.52 457.30 443.39 445.06 0 -8.29(-1.83%)
Aug 26, 2019 453.66 463.03 449.73 453.35 0 +1.70(+0.38%)
Aug 23, 2019 465.25 468.71 450.16 451.64 0 -15.65(-3.35%)
Aug 22, 2019 463.70 471.81 459.53 467.29 0 +3.50(+0.75%)
Aug 21, 2019 469.22 469.48 462.52 463.79 0 -3.52(-0.75%)
Aug 20, 2019 472.21 474.40 465.04 467.32 0 -3.41(-0.72%)
Aug 19, 2019 464.86 476.51 463.47 470.73 0 +6.39(+1.38%)
Aug 16, 2019 464.32 470.57 461.19 464.34 0 +0.79(+0.17%)
Aug 15, 2019 465.28 472.44 458.47 463.55 0 +0.80(+0.17%)
Aug 14, 2019 469.09 470.96 459.49 462.75 0 -10.57(-2.23%)
Aug 13, 2019 461.85 478.88 458.52 473.32 0 +11.63(+2.52%)
Aug 12, 2019 462.59 469.32 453.39 461.69 0 -11.88(-2.51%)
Aug 09, 2019 478.72 483.13 467.60 473.57 0 -1.58(-0.33%)
Aug 08, 2019 471.83 481.21 466.37 475.16 0 +4.52(+0.96%)
Aug 07, 2019 481.64 486.70 453.65 470.63 0 -36.16(-7.14%)
Aug 06, 2019 509.07 511.75 491.25 506.80 0 -3.07(-0.60%)
Aug 05, 2019 510.30 510.65 505.06 509.86 0 -1.07(-0.21%)
Aug 02, 2019 512.13 513.37 502.69 510.94 0 -1.53(-0.30%)
Aug 01, 2019 516.40 522.25 504.14 512.47 0 -3.93(-0.76%)
Jul 31, 2019 521.19 525.61 513.77 516.40 0 -4.21(-0.81%)
Jul 30, 2019 518.92 526.85 516.98 520.61 0 +0.42(+0.08%)
Jul 29, 2019 528.26 532.50 516.75 520.19 0 -8.40(-1.59%)
Jul 26, 2019 526.19 532.67 523.89 528.59 0 +2.76(+0.53%)
Jul 25, 2019 532.75 535.31 522.15 525.83 0 -9.30(-1.74%)
Jul 24, 2019 531.62 540.73 527.25 535.12 0 +3.23(+0.61%)
Jul 23, 2019 536.99 538.16 525.97 531.90 0 -3.27(-0.61%)
Jul 22, 2019 542.83 546.31 532.28 535.16 0 -7.29(-1.34%)
Jul 19, 2019 541.46 548.12 535.48 542.46 0 +3.16(+0.59%)
Jul 18, 2019 546.79 547.34 535.46 539.29 0 -7.50(-1.37%)
Jul 17, 2019 541.64 554.37 530.66 546.79 0 +3.81(+0.70%)
Jul 16, 2019 558.24 563.48 538.18 542.98 0 -15.99(-2.86%)
Jul 15, 2019 563.10 567.97 554.29 558.97 0 -1.90(-0.34%)
Jul 12, 2019 574.55 581.35 558.15 560.86 0 -13.78(-2.40%)
Jul 11, 2019 582.22 585.01 570.07 574.65 0 -7.97(-1.37%)
Jul 10, 2019 583.24 585.95 577.10 582.62 0 +2.13(+0.37%)
Jul 09, 2019 582.69 588.16 578.04 580.49 0 -4.31(-0.74%)
Jul 08, 2019 582.39 590.25 580.16 584.80 0 -0.11(-0.02%)
Jul 05, 2019 587.93 590.48 581.64 584.91 0 -2.59(-0.44%)
Jul 04, 2019 590.72 594.55 584.77 587.50 0 -3.32(-0.56%)
Jul 03, 2019 584.08 595.02 582.39 590.82 0 +8.30(+1.42%)
Jul 02, 2019 581.48 592.59 576.81 582.52 0 +3.37(+0.58%)
Jul 01, 2019 576.42 582.61 572.88 579.15 0 +5.42(+0.94%)
Jun 28, 2019 571.12 581.03 567.01 573.74 0 +1.28(+0.22%)
Jun 27, 2019 568.61 582.39 565.00 572.46 0 +6.09(+1.08%)
Jun 26, 2019 583.70 594.24 554.79 566.37 0 -12.70(-2.19%)
Jun 25, 2019 585.56 587.55 574.99 579.07 0 -6.64(-1.13%)
Jun 24, 2019 587.75 589.54 582.80 585.71 0 -2.49(-0.42%)
Jun 21, 2019 584.16 592.38 577.92 588.19 0 +1.97(+0.34%)
Jun 20, 2019 589.91 594.14 582.26 586.22 0 +0.33(+0.06%)
Jun 19, 2019 583.47 595.48 580.42 585.89 0 +3.48(+0.60%)
Jun 18, 2019 593.04 597.80 578.83 582.42 0 -7.15(-1.21%)
Jun 17, 2019 593.31 598.18 585.26 589.57 0 -1.94(-0.33%)
Jun 14, 2019 596.52 600.77 588.80 591.51 0 -6.46(-1.08%)
Jun 13, 2019 598.22 607.99 590.48 597.97 0 -0.97(-0.16%)
Jun 12, 2019 596.20 612.51 593.12 598.95 0 +4.63(+0.78%)
Jun 11, 2019 589.71 597.97 586.61 594.32 0 +5.28(+0.90%)
Jun 10, 2019 590.80 597.73 584.99 589.03 0 -0.71(-0.12%)
Jun 07, 2019 588.63 593.41 581.60 589.74 0 +2.43(+0.41%)
Jun 06, 2019 577.00 593.18 575.19 587.31 0 +9.23(+1.60%)
Jun 05, 2019 586.52 590.00 574.26 578.08 0 -7.46(-1.27%)
Jun 04, 2019 580.51 589.56 572.85 585.54 0 +9.89(+1.72%)
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.