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

Broadcasting - Radio Sector (CIX: MSECTOR724 )

43.57 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 29, 2011 3281 3327 3262 3302 0 +12.19(+0.37%)
Apr 28, 2011 3272 3322 3251 3290 0 +2.93(+0.09%)
Apr 27, 2011 3238 3300 3219 3287 0 +18.37(+0.56%)
Apr 26, 2011 3267 3319 3244 3269 0 +19.19(+0.59%)
Apr 25, 2011 3243 3258 3179 3249 0 +29.48(+0.92%)
Apr 21, 2011 3172 3239 3126 3220 0 +63.23(+2.00%)
Apr 20, 2011 3136 3174 3100 3157 0 +51.68(+1.66%)
Apr 19, 2011 3076 3129 3056 3105 0 +40.88(+1.33%)
Apr 18, 2011 3074 3117 3041 3064 0 -58.30(-1.87%)
Apr 15, 2011 3093 3138 3083 3122 0 +31.86(+1.03%)
Apr 14, 2011 3095 3133 3062 3091 0 -39.14(-1.25%)
Apr 13, 2011 3118 3149 3069 3130 0 +42.82(+1.39%)
Apr 12, 2011 3042 3097 3009 3087 0 +31.02(+1.02%)
Apr 11, 2011 3037 3097 3023 3056 0 +17.39(+0.57%)
Apr 08, 2011 3071 3086 3015 3039 0 +3.52(+0.12%)
Apr 07, 2011 3128 3149 3018 3035 0 -107.19(-3.41%)
Apr 06, 2011 3081 3172 3071 3142 0 +81.64(+2.67%)
Apr 05, 2011 2945 3078 2926 3061 0 +101.77(+3.44%)
Apr 04, 2011 2882 2966 2839 2959 0 +68.00(+2.35%)
Apr 01, 2011 2917 2943 2857 2891 0 -0.51(-0.02%)
Mar 31, 2011 2934 2961 2841 2891 0 -72.94(-2.46%)
Mar 30, 2011 2966 2989 2946 2964 0 -13.02(-0.44%)
Mar 29, 2011 2966 2994 2947 2977 0 +0.08(+0.00%)
Mar 28, 2011 2966 3001 2918 2977 0 -0.85(-0.03%)
Mar 25, 2011 2957 2990 2931 2978 0 +23.17(+0.78%)
Mar 24, 2011 2904 2983 2874 2955 0 +33.26(+1.14%)
Mar 23, 2011 2904 2942 2863 2922 0 -39.80(-1.34%)
Mar 22, 2011 2986 2991 2950 2961 0 -25.59(-0.86%)
Mar 21, 2011 2993 3012 2956 2987 0 +21.91(+0.74%)
Mar 18, 2011 3021 3042 2901 2965 0 -19.30(-0.65%)
Mar 17, 2011 2996 3035 2962 2984 0 +10.05(+0.34%)
Mar 16, 2011 3005 3041 2924 2974 0 -36.54(-1.21%)
Mar 15, 2011 2962 3047 2918 3011 0 -29.25(-0.96%)
Mar 14, 2011 3048 3082 3002 3040 0 -38.95(-1.26%)
Mar 11, 2011 3014 3086 2990 3079 0 +33.65(+1.10%)
Mar 10, 2011 3060 3087 3011 3045 0 -57.48(-1.85%)
Mar 09, 2011 3017 3122 3007 3103 0 +51.09(+1.67%)
Mar 08, 2011 3060 3070 2953 3052 0 +19.09(+0.63%)
Mar 07, 2011 3114 3163 2983 3033 0 -92.29(-2.95%)
Mar 04, 2011 3108 3161 3064 3125 0 +2.31(+0.07%)
Mar 03, 2011 3106 3159 3086 3123 0 +38.47(+1.25%)
Mar 02, 2011 2965 3117 3005 3084 0 +34.49(+1.13%)
Mar 01, 2011 3112 3179 3028 3050 0 -86.05(-2.74%)
Feb 28, 2011 3052 3153 3077 3136 0 +48.31(+1.56%)
Feb 25, 2011 2924 3104 3000 3087 0 +89.21(+2.98%)
Feb 24, 2011 2964 3023 2945 2998 0 +32.45(+1.09%)
Feb 23, 2011 3027 3052 2884 2966 0 -55.22(-1.83%)
Feb 22, 2011 3106 3128 2999 3021 0 -125.92(-4.00%)
Feb 18, 2011 3147 3147 3147 0 +9.39(+0.30%)
Feb 17, 2011 3159 3201 3114 3138 0 +6.19(+0.20%)
Feb 16, 2011 3039 3198 3015 3131 0 +145.66(+4.88%)
Feb 15, 2011 3002 3089 2930 2986 0 -175.16(-5.54%)
Feb 14, 2011 3207 3237 3115 3161 0 -13.39(-0.42%)
Feb 11, 2011 3081 3196 3063 3174 0 +90.93(+2.95%)
Feb 10, 2011 3042 3115 3013 3083 0 +21.27(+0.69%)
Feb 09, 2011 3080 3102 3022 3062 0 -17.01(-0.55%)
Feb 08, 2011 3065 3135 3068 3079 0 -8.73(-0.28%)
Feb 07, 2011 3040 3111 3024 3088 0 +73.75(+2.45%)
Feb 04, 2011 3002 3082 2971 3014 0 -26.87(-0.88%)
Feb 03, 2011 3030 3094 3003 3041 0 +56.62(+1.90%)
Feb 02, 2011 2904 3003 2884 2984 0 +111.11(+3.87%)
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.