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 (%)
May 29, 2020 285.23 293.50 273.54 282.84 0 -4.16(-1.45%)
May 28, 2020 291.60 300.19 280.90 287.00 0 -4.36(-1.50%)
May 27, 2020 279.17 293.50 271.04 291.36 0 +15.05(+5.45%)
May 26, 2020 267.03 279.24 262.13 276.31 0 +17.13(+6.61%)
May 25, 2020 267.03 268.01 255.33 259.18 0 -1.86(-0.71%)
May 22, 2020 267.03 268.01 252.84 261.04 0 -4.97(-1.87%)
May 21, 2020 259.59 270.56 253.94 266.01 0 +11.27(+4.43%)
May 20, 2020 253.70 260.77 250.28 254.74 0 +8.05(+3.26%)
May 19, 2020 248.99 257.98 241.27 246.69 0 +3.74(+1.54%)
May 18, 2020 241.01 245.30 238.53 242.96 0 +4.25(+1.78%)
May 15, 2020 242.38 244.07 231.48 238.71 0 -2.69(-1.12%)
May 14, 2020 231.83 252.57 217.71 241.40 0 +11.26(+4.89%)
May 13, 2020 248.75 251.06 228.82 230.14 0 -18.80(-7.55%)
May 12, 2020 258.91 263.63 247.15 248.94 0 -6.95(-2.72%)
May 11, 2020 253.04 261.56 244.38 255.89 0 +0.58(+0.23%)
May 08, 2020 259.47 263.05 250.18 255.32 0 -0.49(-0.19%)
May 07, 2020 250.66 259.00 250.13 255.81 0 +6.16(+2.47%)
May 06, 2020 256.01 260.81 244.66 249.65 0 -4.43(-1.74%)
May 05, 2020 260.27 269.50 248.50 254.08 0 +0.43(+0.17%)
May 04, 2020 259.86 261.71 247.56 253.66 0 -7.06(-2.71%)
May 01, 2020 258.74 266.28 253.31 260.72 0 -6.76(-2.53%)
Apr 30, 2020 281.50 281.67 258.96 267.48 0 -8.66(-3.14%)
Apr 29, 2020 275.37 288.41 268.92 276.14 0 +10.75(+4.05%)
Apr 28, 2020 258.93 274.85 251.94 265.39 0 +12.95(+5.13%)
Apr 27, 2020 248.28 257.61 240.73 252.44 0 +9.86(+4.06%)
Apr 24, 2020 245.15 247.38 231.80 242.58 0 +1.76(+0.73%)
Apr 23, 2020 233.68 246.37 226.64 240.82 0 +8.47(+3.65%)
Apr 22, 2020 242.51 247.58 227.64 232.35 0 -7.30(-3.05%)
Apr 21, 2020 245.40 253.20 231.31 239.65 0 -5.03(-2.06%)
Apr 20, 2020 240.56 253.90 223.04 244.68 0 +9.67(+4.12%)
Apr 17, 2020 244.03 244.51 227.67 235.01 0 +11.57(+5.18%)
Apr 16, 2020 242.96 243.99 221.76 223.45 0 -16.35(-6.82%)
Apr 15, 2020 246.16 249.26 231.91 239.80 0 -9.00(-3.62%)
Apr 14, 2020 246.81 265.64 240.95 248.80 0 +7.06(+2.92%)
Apr 13, 2020 247.36 252.26 231.91 241.74 0 +8.76(+3.76%)
Apr 09, 2020 228.50 235.70 227.21 232.98 0 +13.30(+6.06%)
Apr 08, 2020 213.18 223.22 203.21 219.68 0 +11.78(+5.67%)
Apr 07, 2020 199.19 218.54 194.11 207.90 0 +14.43(+7.46%)
Apr 06, 2020 203.68 206.05 185.29 193.47 0 +2.19(+1.15%)
Apr 03, 2020 208.86 210.36 180.33 191.28 0 -15.73(-7.60%)
Apr 02, 2020 224.04 228.02 202.04 207.01 0 -15.79(-7.09%)
Apr 01, 2020 234.13 254.35 216.04 222.80 0 -10.82(-4.63%)
Mar 31, 2020 236.87 252.04 224.28 233.62 0 -1.93(-0.82%)
Mar 30, 2020 233.22 241.24 214.96 235.54 0 +3.85(+1.66%)
Mar 27, 2020 252.04 252.93 227.97 231.69 0 -19.73(-7.85%)
Mar 26, 2020 249.97 273.02 232.50 251.43 0 +9.35(+3.86%)
Mar 25, 2020 214.60 259.40 202.93 242.07 0 +37.52(+18.34%)
Mar 24, 2020 199.97 213.05 187.61 204.55 0 +11.87(+6.16%)
Mar 23, 2020 208.12 215.20 187.17 192.68 0 -16.82(-8.03%)
Mar 20, 2020 238.53 245.92 201.55 209.50 0 -14.07(-6.29%)
Mar 19, 2020 199.71 229.54 183.09 223.57 0 +22.36(+11.11%)
Mar 18, 2020 213.34 236.28 182.34 201.21 0 -38.71(-16.14%)
Mar 17, 2020 257.19 269.91 219.81 239.92 0 -12.10(-4.80%)
Mar 16, 2020 260.00 279.65 238.96 252.02 0 -43.81(-14.81%)
Mar 13, 2020 287.78 304.24 271.54 295.83 0 +18.64(+6.72%)
Mar 12, 2020 301.76 310.63 266.44 277.20 0 -55.14(-16.59%)
Mar 11, 2020 354.32 357.65 330.51 332.33 0 -24.71(-6.92%)
Mar 10, 2020 363.52 368.75 344.78 357.05 0 +5.38(+1.53%)
Mar 09, 2020 372.10 376.18 336.70 351.67 0 -45.85(-11.53%)
Mar 06, 2020 396.23 412.19 384.97 397.52 0 -7.39(-1.83%)
Mar 05, 2020 407.04 417.99 396.23 404.91 0 -10.80(-2.60%)
Mar 04, 2020 417.98 422.93 401.54 415.71 0 +2.50(+0.60%)
Mar 03, 2020 421.92 429.90 407.05 413.21 0 -3.98(-0.95%)
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.