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 (%)
Jun 30, 2010 1785 1841 1780 1792 0 -18.60(-1.03%)
Jun 29, 2010 1864 1909 1791 1810 0 -194.68(-9.71%)
Jun 25, 2010 1946 2035 1922 2005 0 +14.41(+0.72%)
Jun 24, 2010 1940 2004 1943 1991 0 +2.29(+0.12%)
Jun 23, 2010 1962 2009 1901 1988 0 -15.24(-0.76%)
Jun 22, 2010 2022 2051 1988 2004 0 -22.81(-1.13%)
Jun 21, 2010 1995 2046 1974 2026 0 +43.20(+2.18%)
Jun 18, 2010 1930 2016 1949 1983 0 -8.52(-0.43%)
Jun 17, 2010 1929 2004 1952 1992 0 +35.77(+1.83%)
Jun 16, 2010 1917 1984 1916 1956 0 +5.54(+0.28%)
Jun 15, 2010 1920 1967 1879 1950 0 +26.92(+1.40%)
Jun 14, 2010 1970 2018 1896 1924 0 -20.13(-1.04%)
Jun 11, 2010 1947 1986 1918 1944 0 -11.29(-0.58%)
Jun 10, 2010 1907 1967 1891 1955 0 +68.44(+3.63%)
Jun 09, 2010 1877 1927 1856 1886 0 +10.22(+0.54%)
Jun 08, 2010 1915 1936 1825 1876 0 -30.04(-1.58%)
Jun 07, 2010 1937 1962 1864 1906 0 -29.34(-1.52%)
Jun 04, 2010 1958 1987 1917 1936 0 -68.40(-3.41%)
Jun 03, 2010 1976 2031 1965 2004 0 +12.41(+0.62%)
Jun 02, 2010 1992 2024 1938 1992 0 +2.39(+0.12%)
Jun 01, 2010 1954 2036 1963 1989 0 -28.57(-1.42%)
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%)
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.