Financial News

Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Broadcasting - TV Sector (CIX: MSECTOR723 )

N/A UNCHANGED
Last Price Updated: 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 30, 2009 967.32 1011 947.58 957.26 0 -17.52(-1.80%)
Apr 29, 2009 933.26 983.46 927.24 974.78 0 +39.30(+4.20%)
Apr 28, 2009 920.26 943.68 899.32 935.48 0 +16.39(+1.78%)
Apr 27, 2009 966.01 974.23 912.56 919.09 0 -59.80(-6.11%)
Apr 24, 2009 969.83 999.07 960.09 978.89 0 +13.82(+1.43%)
Apr 23, 2009 958.55 988.30 947.49 965.07 0 +1.26(+0.13%)
Apr 22, 2009 952.25 988.63 944.00 963.81 0 +9.61(+1.01%)
Apr 21, 2009 934.73 962.20 921.94 954.20 0 +20.27(+2.17%)
Apr 20, 2009 960.56 980.66 927.11 933.93 0 -51.42(-5.22%)
Apr 17, 2009 987.12 1002 965.55 985.36 0 +0.30(+0.03%)
Apr 16, 2009 975.91 1002 959.91 985.06 0 -12.67(-1.27%)
Apr 15, 2009 958.72 998.87 938.97 997.73 0 +44.80(+4.70%)
Apr 14, 2009 959.75 970.77 934.78 952.93 0 -4.46(-0.47%)
Apr 13, 2009 939.09 965.66 925.44 957.39 0 +6.25(+0.66%)
Apr 10, 2009 934.40 963.07 905.79 951.14 0 +0.00(+0.00%)
Apr 09, 2009 934.40 963.07 905.79 951.14 0 +42.36(+4.66%)
Apr 08, 2009 909.08 924.85 890.90 908.78 0 +12.36(+1.38%)
Apr 07, 2009 889.68 911.35 883.63 896.42 0 -13.65(-1.50%)
Apr 06, 2009 919.93 925.05 898.02 910.07 0 -13.03(-1.41%)
Apr 03, 2009 909.75 927.79 867.20 923.10 0 +0.13(+0.01%)
Apr 02, 2009 871.40 933.12 866.82 922.97 0 +68.56(+8.02%)
Apr 01, 2009 816.06 858.34 810.20 854.41 0 +31.52(+3.83%)
Mar 31, 2009 832.14 848.26 810.13 822.89 0 +5.80(+0.71%)
Mar 30, 2009 827.13 841.89 803.88 817.09 0 -35.97(-4.22%)
Mar 27, 2009 861.28 872.88 806.56 853.06 0 -37.22(-4.18%)
Mar 26, 2009 867.91 894.10 843.83 890.27 0 +43.72(+5.16%)
Mar 25, 2009 845.78 870.25 823.79 846.55 0 +4.85(+0.58%)
Mar 24, 2009 847.26 874.07 833.58 841.70 0 -14.50(-1.69%)
Mar 23, 2009 837.57 856.77 835.06 856.20 0 +61.70(+7.77%)
Mar 20, 2009 808.06 816.72 788.11 794.49 0 -14.00(-1.73%)
Mar 19, 2009 837.03 837.96 799.97 808.49 0 -15.17(-1.84%)
Mar 18, 2009 815.82 834.01 800.62 823.66 0 +7.80(+0.96%)
Mar 17, 2009 788.55 818.59 778.26 815.86 0 +23.75(+3.00%)
Mar 16, 2009 792.96 822.79 786.54 792.11 0 +4.54(+0.58%)
Mar 13, 2009 779.95 821.89 774.02 787.57 0 +7.65(+0.98%)
Mar 12, 2009 723.21 788.18 707.07 779.91 0 +52.68(+7.24%)
Mar 11, 2009 696.40 741.50 691.73 727.23 0 +27.63(+3.95%)
Mar 10, 2009 689.84 709.46 674.06 699.60 0 +32.19(+4.82%)
Mar 09, 2009 669.58 701.30 662.62 667.40 0 -20.82(-3.03%)
Mar 06, 2009 689.07 714.57 670.54 688.23 0 +5.04(+0.74%)
Mar 05, 2009 716.77 719.75 672.51 683.19 0 -49.40(-6.74%)
Mar 04, 2009 715.44 744.16 707.82 732.59 0 +21.67(+3.05%)
Mar 03, 2009 733.18 734.30 699.73 710.92 0 -10.56(-1.46%)
Mar 02, 2009 746.38 757.89 711.73 721.48 0 -42.10(-5.51%)
Feb 27, 2009 735.06 782.23 724.89 763.57 0 +16.07(+2.15%)
Feb 26, 2009 765.79 772.12 740.02 747.51 0 -7.68(-1.02%)
Feb 25, 2009 767.76 772.43 739.57 755.19 0 -17.70(-2.29%)
Feb 24, 2009 749.38 780.64 740.88 772.89 0 +22.66(+3.02%)
Feb 23, 2009 777.19 785.63 745.88 750.24 0 -20.55(-2.67%)
Feb 20, 2009 760.38 787.28 752.84 770.79 0 -3.30(-0.43%)
Feb 19, 2009 795.00 813.27 772.12 774.09 0 -11.10(-1.41%)
Feb 18, 2009 804.29 808.23 764.28 785.19 0 -24.32(-3.00%)
Feb 17, 2009 833.45 840.12 790.19 809.51 0 -49.17(-5.73%)
Feb 16, 2009 874.38 881.72 855.05 858.67 0 +0.00(+0.00%)
Feb 13, 2009 874.38 881.72 855.05 858.67 0 -7.23(-0.84%)
Feb 12, 2009 845.12 876.85 825.37 865.91 0 +8.79(+1.02%)
Feb 11, 2009 885.59 892.73 845.76 857.12 0 -0.57(-0.07%)
Feb 10, 2009 912.10 918.19 845.47 857.69 0 -58.42(-6.38%)
Feb 09, 2009 918.75 933.29 907.13 916.11 0 -8.27(-0.89%)
Feb 06, 2009 906.68 944.66 899.80 924.38 0 +20.18(+2.23%)
Feb 05, 2009 878.28 919.08 861.28 904.20 0 +23.09(+2.62%)
Feb 04, 2009 904.97 919.49 874.51 881.11 0 -22.64(-2.51%)
Feb 03, 2009 906.83 913.83 882.29 903.75 0 -0.14(-0.02%)
Feb 02, 2009 885.39 920.38 878.77 903.89 0 +8.33(+0.93%)
Jan 30, 2009 915.22 924.45 882.89 895.56 0 -19.07(-2.09%)
Jan 29, 2009 943.99 947.27 903.17 914.63 0 -38.64(-4.05%)
Jan 28, 2009 953.92 972.50 930.89 953.27 0 +15.35(+1.64%)
Jan 27, 2009 948.22 968.60 924.88 937.92 0 -9.07(-0.96%)
Jan 26, 2009 939.66 968.49 923.90 947.00 0 +1.89(+0.20%)
Jan 23, 2009 908.27 950.38 898.13 945.11 0 +0.84(+0.09%)
Jan 22, 2009 896.67 958.25 880.58 944.27 0 +24.00(+2.61%)
Jan 21, 2009 922.88 940.15 878.25 920.27 0 +25.89(+2.90%)
Jan 20, 2009 934.04 945.84 891.77 894.38 0 -48.38(-5.13%)
Jan 19, 2009 952.64 966.74 908.45 942.76 0 +0.00(+0.00%)
Jan 16, 2009 952.64 966.74 908.45 942.76 0 +4.38(+0.47%)
Jan 15, 2009 909.72 952.72 882.98 938.38 0 +28.27(+3.11%)
Jan 14, 2009 900.68 929.57 882.68 910.11 0 -20.96(-2.25%)
Jan 13, 2009 932.83 945.35 918.19 931.07 0 -4.09(-0.44%)
Jan 12, 2009 954.63 967.18 931.97 935.16 0 -29.72(-3.08%)
Jan 09, 2009 988.84 992.82 953.70 964.89 0 -20.67(-2.10%)
Jan 08, 2009 1005 1010 969.70 985.56 0 -25.97(-2.57%)
Jan 07, 2009 1060 1066 996.09 1012 0 -55.62(-5.21%)
Jan 06, 2009 1063 1112 1044 1067 0 +12.32(+1.17%)
Jan 05, 2009 1021 1066 1008 1055 0 +23.70(+2.30%)
Jan 02, 2009 987.79 1038 980.77 1031 0 +46.65(+4.74%)
Jan 01, 2009 985.97 992.69 953.81 984.48 0 +0.00(+0.00%)
Dec 31, 2008 985.97 992.69 953.81 984.48 0 +15.45(+1.59%)
Dec 30, 2008 949.29 980.76 938.05 969.03 0 +21.76(+2.30%)
Dec 29, 2008 957.78 966.49 931.01 947.26 0 -14.72(-1.53%)
Dec 26, 2008 958.83 974.05 935.77 961.98 0 +11.90(+1.25%)
Dec 25, 2008 941.66 963.85 929.53 950.09 0 +0.00(+0.00%)
Dec 24, 2008 941.66 963.85 929.53 950.09 0 +14.31(+1.53%)
Dec 23, 2008 938.72 952.51 923.39 935.78 0 -3.24(-0.35%)
Dec 22, 2008 954.14 966.51 911.23 939.02 0 -24.59(-2.55%)
Dec 19, 2008 981.49 992.17 928.47 963.61 0 -1.15(-0.12%)
Dec 18, 2008 1018 1022 952.94 964.75 0 -31.08(-3.12%)
Dec 17, 2008 987.04 1008 964.21 995.84 0 -7.25(-0.72%)
Dec 16, 2008 988.23 1012 961.96 1003 0 +29.03(+2.98%)
Dec 15, 2008 997.02 1008 955.38 974.06 0 -5.63(-0.57%)
Dec 12, 2008 983.03 1006 923.30 979.69 0 -18.21(-1.83%)
Dec 11, 2008 1013 1042 988.97 997.90 0 -25.37(-2.48%)
Dec 10, 2008 1015 1038 995.74 1023 0 +25.05(+2.51%)
Dec 09, 2008 1012 1020 983.08 998.22 0 -9.53(-0.95%)
Dec 08, 2008 980.25 1024 968.93 1008 0 +45.74(+4.76%)
Dec 05, 2008 922.49 967.56 901.44 962.01 0 +17.03(+1.80%)
Dec 04, 2008 959.39 997.50 922.51 944.98 0 -31.61(-3.24%)
Dec 03, 2008 940.58 986.58 894.63 976.59 0 +50.86(+5.49%)
Dec 02, 2008 924.12 962.01 887.52 925.73 0 +13.35(+1.46%)
Dec 01, 2008 904.80 947.04 892.29 912.38 0 -27.17(-2.89%)
Nov 28, 2008 955.63 959.73 918.17 939.55 0 -10.98(-1.16%)
Nov 27, 2008 926.34 957.60 904.37 950.53 0 +0.00(+0.00%)
Nov 26, 2008 926.34 957.60 904.37 950.53 0 +2.90(+0.31%)
Nov 25, 2008 963.94 981.08 913.95 947.63 0 +8.26(+0.88%)
Nov 24, 2008 904.94 965.91 888.95 939.37 0 +57.03(+6.46%)
Nov 21, 2008 850.41 888.96 819.78 882.35 0 +58.85(+7.15%)
Nov 20, 2008 851.32 885.37 818.84 823.50 0 -48.00(-5.51%)
Nov 19, 2008 893.62 917.28 869.25 871.50 0 -33.98(-3.75%)
Nov 18, 2008 887.57 914.67 871.30 905.48 0 +19.42(+2.19%)
Nov 17, 2008 939.98 947.98 881.85 886.07 0 -73.33(-7.64%)
Nov 14, 2008 963.20 999.97 941.64 959.39 0 -23.00(-2.34%)
Nov 13, 2008 918.45 989.69 875.63 982.39 0 +79.56(+8.81%)
Nov 12, 2008 945.12 964.25 890.36 902.84 0 -64.69(-6.69%)
Nov 11, 2008 1002 1019 957.38 967.53 0 -45.99(-4.54%)
Nov 10, 2008 1047 1059 998.59 1014 0 -9.96(-0.97%)
Nov 07, 2008 1028 1061 997.31 1023 0 +6.18(+0.61%)
Nov 06, 2008 1092 1098 1007 1017 0 -80.08(-7.30%)
Nov 05, 2008 1183 1194 1093 1097 0 -106.08(-8.81%)
Nov 04, 2008 1166 1210 1137 1203 0 +57.17(+4.99%)
Nov 03, 2008 1135 1171 1108 1146 0 +26.20(+2.34%)
Oct 31, 2008 1098 1145 1067 1120 0 +14.57(+1.32%)
Oct 30, 2008 1122 1172 1053 1106 0 +22.98(+2.12%)
Oct 29, 2008 1029 1118 998.02 1083 0 +52.82(+5.13%)
Oct 28, 2008 903.95 1041 882.40 1030 0 +166.25(+19.25%)
Oct 27, 2008 871.45 916.07 845.36 863.47 0 -15.73(-1.79%)
Oct 24, 2008 868.06 928.06 846.47 879.20 0 -52.67(-5.65%)
Oct 23, 2008 933.99 975.49 879.04 931.87 0 -17.95(-1.89%)
Oct 22, 2008 975.23 993.52 923.82 949.81 0 -62.31(-6.16%)
Oct 21, 2008 1043 1071 1007 1012 0 -55.00(-5.15%)
Oct 20, 2008 1090 1103 1039 1067 0 -12.50(-1.16%)
Oct 17, 2008 1081 1118 1050 1080 0 -3.81(-0.35%)
Oct 16, 2008 1041 1094 981.49 1083 0 +41.94(+4.03%)
Oct 15, 2008 1093 1123 1018 1041 0 -87.09(-7.72%)
Oct 14, 2008 1224 1254 1108 1129 0 -49.32(-4.19%)
Oct 13, 2008 1076 1181 1041 1178 0 +184.68(+18.59%)
Oct 10, 2008 993.01 1082 870.32 993.22 0 -72.42(-6.80%)
Oct 09, 2008 1152 1185 1049 1066 0 -56.95(-5.07%)
Oct 08, 2008 1116 1189 1059 1123 0 -29.42(-2.55%)
Oct 07, 2008 1206 1236 1145 1152 0 -73.08(-5.97%)
Oct 06, 2008 1233 1258 1125 1225 0 -51.68(-4.05%)
Oct 03, 2008 1351 1395 1274 1277 0 -60.83(-4.55%)
Oct 02, 2008 1424 1432 1324 1338 0 -98.86(-6.88%)
Oct 01, 2008 1396 1444 1386 1436 0 +19.21(+1.36%)
Sep 30, 2008 1377 1498 1317 1417 0 +88.79(+6.68%)
Sep 29, 2008 1416 1425 1309 1328 0 -123.45(-8.50%)
Sep 26, 2008 1451 1466 1428 1452 0 -16.79(-1.14%)
Sep 25, 2008 1431 1476 1427 1469 0 +39.11(+2.74%)
Sep 24, 2008 1418 1451 1404 1430 0 +9.54(+0.67%)
Sep 23, 2008 1450 1473 1396 1420 0 -35.52(-2.44%)
Sep 22, 2008 1491 1511 1446 1456 0 -24.82(-1.68%)
Sep 19, 2008 1496 1629 1455 1480 0 +38.03(+2.64%)
Sep 18, 2008 1359 1492 1340 1442 0 +101.62(+7.58%)
Sep 17, 2008 1420 1439 1323 1341 0 -95.53(-6.65%)
Sep 16, 2008 1409 1450 1372 1436 0 +7.34(+0.51%)
Sep 15, 2008 1472 1504 1421 1429 0 -81.00(-5.36%)
Sep 12, 2008 1525 1548 1480 1510 0 -26.20(-1.71%)
Sep 11, 2008 1506 1543 1500 1536 0 +2.67(+0.17%)
Sep 10, 2008 1524 1552 1504 1533 0 +18.74(+1.24%)
Sep 09, 2008 1552 1567 1512 1515 0 -38.53(-2.48%)
Sep 08, 2008 1515 1566 1503 1553 0 +62.60(+4.20%)
Sep 05, 2008 1494 1507 1470 1491 0 -14.12(-0.94%)
Sep 04, 2008 1519 1528 1487 1505 0 -21.13(-1.38%)
Sep 03, 2008 1536 1551 1501 1526 0 -12.84(-0.83%)
Sep 02, 2008 1534 1566 1519 1539 0 +9.33(+0.61%)
Sep 01, 2008 1554 1556 1523 1529 0 +0.00(+0.00%)
Aug 29, 2008 1554 1556 1523 1529 0 -33.50(-2.14%)
Aug 28, 2008 1571 1588 1530 1563 0 +6.86(+0.44%)
Aug 27, 2008 1556 1575 1537 1556 0 +11.75(+0.76%)
Aug 26, 2008 1555 1562 1522 1544 0 -15.88(-1.02%)
Aug 25, 2008 1580 1600 1552 1560 0 -38.61(-2.41%)
Aug 22, 2008 1578 1611 1570 1599 0 +8.86(+0.56%)
Aug 21, 2008 1578 1614 1555 1590 0 +7.06(+0.45%)
Aug 20, 2008 1592 1602 1556 1583 0 -2.53(-0.16%)
Aug 19, 2008 1615 1621 1572 1585 0 -49.67(-3.04%)
Aug 18, 2008 1664 1669 1613 1635 0 -19.47(-1.18%)
Aug 15, 2008 1630 1667 1615 1655 0 +21.98(+1.35%)
Aug 14, 2008 1585 1645 1583 1633 0 +31.77(+1.98%)
Aug 13, 2008 1587 1605 1568 1601 0 +2.84(+0.18%)
Aug 12, 2008 1586 1616 1573 1598 0 +11.86(+0.75%)
Aug 11, 2008 1556 1598 1549 1586 0 +26.50(+1.70%)
Aug 08, 2008 1540 1568 1521 1560 0 +10.54(+0.68%)
Aug 07, 2008 1554 1572 1520 1549 0 -9.59(-0.62%)
Aug 06, 2008 1500 1578 1466 1559 0 +62.84(+4.20%)
Aug 05, 2008 1468 1517 1460 1496 0 +43.42(+2.99%)
Aug 04, 2008 1481 1489 1440 1452 0 -33.04(-2.22%)
Aug 01, 2008 1504 1508 1463 1485 0 -8.74(-0.58%)
Jul 31, 2008 1514 1535 1485 1494 0 -34.81(-2.28%)
Jul 30, 2008 1534 1562 1502 1529 0 +2.03(+0.13%)
Jul 29, 2008 1527 1550 1479 1527 0 +11.37(+0.75%)
Jul 28, 2008 1533 1548 1511 1516 0 -17.21(-1.12%)
Jul 25, 2008 1529 1552 1503 1533 0 +7.67(+0.50%)
Jul 24, 2008 1607 1609 1515 1525 0 -83.37(-5.18%)
Jul 23, 2008 1604 1624 1568 1608 0 +18.80(+1.18%)
Jul 22, 2008 1583 1599 1559 1590 0 -2.25(-0.14%)
Jul 21, 2008 1617 1623 1578 1592 0 +1.10(+0.07%)
Jul 18, 2008 1613 1633 1580 1591 0 -12.42(-0.77%)
Jul 17, 2008 1540 1613 1534 1603 0 +73.24(+4.79%)
Jul 16, 2008 1515 1551 1484 1530 0 +27.00(+1.80%)
Jul 15, 2008 1489 1530 1453 1503 0 +4.39(+0.29%)
Jul 14, 2008 1511 1530 1486 1499 0 -5.80(-0.39%)
Jul 11, 2008 1527 1542 1486 1504 0 -40.13(-2.60%)
Jul 10, 2008 1558 1572 1524 1545 0 -12.65(-0.81%)
Jul 09, 2008 1565 1596 1548 1557 0 -5.68(-0.36%)
Jul 08, 2008 1552 1574 1524 1563 0 +1.58(+0.10%)
Jul 07, 2008 1550 1584 1523 1561 0 +18.76(+1.22%)
Jul 04, 2008 1552 1587 1530 1543 0 +0.00(+0.00%)
Jul 03, 2008 1552 1587 1530 1543 0 -5.72(-0.37%)
Jul 02, 2008 1604 1616 1544 1548 0 -43.34(-2.72%)
Jul 01, 2008 1593 1608 1566 1592 0 -25.56(-1.58%)
Jun 30, 2008 1629 1643 1597 1617 0 -11.28(-0.69%)
Jun 27, 2008 1634 1659 1604 1628 0 -1.89(-0.12%)
Jun 26, 2008 1636 1665 1614 1630 0 -36.99(-2.22%)
Jun 25, 2008 1626 1681 1617 1667 0 +33.95(+2.08%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Terms of Service Privacy Policy
© Copyright 2000-2019 Clarke Broadcasting Corporation. All rights reserved.
Feedback