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 28, 2010 2018 2018 2018 0 +30.84(+1.55%)
May 27, 2010 1904 2026 1932 1987 0 +164.06(+9.00%)
May 26, 2010 1911 2024 1810 1823 0 -115.83(-5.97%)
May 25, 2010 1840 1969 1847 1939 0 -36.87(-1.87%)
May 24, 2010 1972 2029 1957 1976 0 -27.09(-1.35%)
May 21, 2010 1858 2033 1832 2003 0 +76.93(+3.99%)
May 20, 2010 1928 1989 1838 1926 0 -131.49(-6.39%)
May 19, 2010 2056 2099 2010 2057 0 -57.01(-2.70%)
May 18, 2010 2101 2169 2067 2114 0 -6.71(-0.32%)
May 17, 2010 2145 2195 2082 2121 0 +3.30(+0.16%)
May 14, 2010 2084 2140 2046 2118 0 -20.02(-0.94%)
May 13, 2010 2137 2159 2103 2138 0 +1.49(+0.07%)
May 12, 2010 2110 2145 2094 2136 0 +40.78(+1.95%)
May 11, 2010 2146 2162 2066 2095 0 -11.50(-0.55%)
May 10, 2010 2078 2134 2046 2107 0 +110.21(+5.52%)
May 07, 2010 2033 2085 1912 1997 0 -13.38(-0.67%)
May 06, 2010 2131 2171 1791 2010 0 -163.55(-7.52%)
May 05, 2010 2159 2212 2125 2174 0 -86.47(-3.83%)
May 04, 2010 2260 2304 2168 2260 0 -97.45(-4.13%)
May 03, 2010 2294 2391 2239 2358 0 +74.37(+3.26%)
Apr 30, 2010 2315 2336 2242 2283 0 -33.69(-1.45%)
Apr 29, 2010 2300 2326 2282 2317 0 +58.18(+2.58%)
Apr 28, 2010 2275 2299 2220 2259 0 +16.11(+0.72%)
Apr 27, 2010 2339 2360 2210 2243 0 -83.55(-3.59%)
Apr 26, 2010 2219 2336 2187 2326 0 +105.99(+4.77%)
Apr 23, 2010 2195 2233 2168 2220 0 +32.78(+1.50%)
Apr 22, 2010 2158 2208 2111 2187 0 +2.00(+0.09%)
Apr 21, 2010 2238 2257 2163 2185 0 -29.36(-1.33%)
Apr 20, 2010 2154 2246 2149 2215 0 +78.64(+3.68%)
Apr 19, 2010 2117 2160 2101 2136 0 -1.18(-0.06%)
Apr 16, 2010 2172 2219 2065 2137 0 -50.51(-2.31%)
Apr 15, 2010 2159 2276 2148 2188 0 +70.07(+3.31%)
Apr 14, 2010 2013 2151 2000 2118 0 +153.86(+7.83%)
Apr 13, 2010 1961 2011 1915 1964 0 +4.65(+0.24%)
Apr 12, 2010 1994 2041 1947 1959 0 -23.71(-1.20%)
Apr 09, 2010 1973 2021 1943 1983 0 +38.00(+1.95%)
Apr 08, 2010 1922 2004 1918 1945 0 +31.73(+1.66%)
Apr 07, 2010 1823 1929 1800 1913 0 +101.15(+5.58%)
Apr 06, 2010 1786 1836 1783 1812 0 +10.42(+0.58%)
Apr 05, 2010 1784 1830 1774 1802 0 +29.66(+1.67%)
Apr 01, 2010 1772 1772 1772 0 -25.99(-1.45%)
Mar 31, 2010 1757 1810 1721 1798 0 +39.74(+2.26%)
Mar 30, 2010 1758 1795 1725 1758 0 +0.17(+0.01%)
Mar 29, 2010 1781 1800 1736 1758 0 -11.07(-0.63%)
Mar 26, 2010 1786 1815 1750 1769 0 -15.28(-0.86%)
Mar 25, 2010 1806 1854 1773 1784 0 -6.55(-0.37%)
Mar 24, 2010 1802 1824 1759 1791 0 +24.65(+1.40%)
Mar 23, 2010 1775 1800 1732 1766 0 +19.68(+1.13%)
Mar 22, 2010 1708 1811 1659 1747 0 +28.91(+1.68%)
Mar 19, 2010 1788 1804 1694 1718 0 -62.14(-3.49%)
Mar 18, 2010 1813 1840 1771 1780 0 -53.19(-2.90%)
Mar 17, 2010 1828 1859 1789 1833 0 +11.97(+0.66%)
Mar 16, 2010 1828 1856 1802 1821 0 -1.22(-0.07%)
Mar 15, 2010 1829 1870 1787 1822 0 -0.46(-0.03%)
Mar 12, 2010 1821 1859 1789 1823 0 -1.03(-0.06%)
Mar 11, 2010 1836 1861 1790 1824 0 -13.19(-0.72%)
Mar 10, 2010 1811 1853 1792 1837 0 +37.55(+2.09%)
Mar 09, 2010 1794 1811 1746 1799 0 +6.83(+0.38%)
Mar 08, 2010 1862 1894 1782 1793 0 -59.29(-3.20%)
Mar 05, 2010 1865 1881 1825 1852 0 +11.88(+0.65%)
Mar 04, 2010 1858 1911 1802 1840 0 -5.88(-0.32%)
Mar 03, 2010 1788 1885 1744 1846 0 +76.57(+4.33%)
Mar 02, 2010 1699 1840 1659 1769 0 +23.65(+1.35%)
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.