Broadcasting - Radio Sector (CIX: MSECTOR724)
1,245.37   +18.77 (+1.53%)
Streaming Delayed Price  /  Updated: 5:20 PM EDT, Aug 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 28, 2015 1230 1269 1206 1245 0 +18.77(+1.53%)
Aug 27, 2015 1219 1254 1200 1227 0 +11.77(+0.97%)
Aug 26, 2015 1203 1228 1170 1215 0 +23.86(+2.00%)
Aug 25, 2015 1200 1216 1165 1191 0 +11.61(+0.98%)
Aug 24, 2015 1179 1218 1134 1179 0 -30.22(-2.50%)
Aug 21, 2015 1181 1220 1162 1210 0 +16.58(+1.39%)
Aug 20, 2015 1225 1229 1183 1193 0 -37.78(-3.07%)
Aug 19, 2015 1230 1250 1211 1231 0 -0.40(-0.03%)
Aug 18, 2015 1223 1251 1210 1231 0 +9.64(+0.79%)
Aug 17, 2015 1223 1239 1200 1222 0 -2.68(-0.22%)
Aug 14, 2015 1205 1236 1197 1224 0 +20.98(+1.74%)
Aug 13, 2015 1228 1242 1192 1203 0 -34.27(-2.77%)
Aug 12, 2015 1230 1258 1213 1238 0 -7.55(-0.61%)
Aug 11, 2015 1258 1271 1232 1245 0 -19.77(-1.56%)
Aug 10, 2015 1253 1288 1245 1265 0 +16.23(+1.30%)
Aug 07, 2015 1261 1285 1234 1249 0 -15.40(-1.22%)
Aug 06, 2015 1275 1310 1243 1264 0 -21.21(-1.65%)
Aug 05, 2015 1300 1314 1274 1285 0 -15.62(-1.20%)
Aug 04, 2015 1307 1331 1286 1301 0 -14.77(-1.12%)
Aug 03, 2015 1315 1327 1300 1316 0 -0.34(-0.03%)
Jul 31, 2015 1296 1333 1288 1316 0 +21.42(+1.65%)
Jul 30, 2015 1285 1314 1262 1295 0 +1.38(+0.11%)
Jul 29, 2015 1267 1305 1253 1293 0 +22.00(+1.73%)
Jul 28, 2015 1276 1291 1248 1271 0 +0.63(+0.05%)
Jul 27, 2015 1276 1297 1255 1270 0 -22.69(-1.75%)
Jul 24, 2015 1318 1329 1283 1293 0 -22.88(-1.74%)
Jul 23, 2015 1330 1352 1299 1316 0 -15.05(-1.13%)
Jul 22, 2015 1334 1356 1318 1331 0 -8.28(-0.62%)
Jul 21, 2015 1335 1360 1323 1339 0 +4.57(+0.34%)
Jul 20, 2015 1362 1366 1304 1335 0 -25.51(-1.88%)
Jul 17, 2015 1365 1379 1343 1360 0 -8.60(-0.63%)
Jul 16, 2015 1384 1425 1340 1369 0 -17.28(-1.25%)
Jul 15, 2015 1429 1458 1362 1386 0 -77.56(-5.30%)
Jul 14, 2015 1470 1494 1444 1464 0 -7.75(-0.53%)
Jul 13, 2015 1500 1515 1449 1472 0 -27.34(-1.82%)
Jul 10, 2015 1484 1517 1472 1499 0 +31.53(+2.15%)
Jul 09, 2015 1484 1507 1459 1467 0 +0.53(+0.04%)
Jul 08, 2015 1505 1516 1458 1467 0 -48.38(-3.19%)
Jul 07, 2015 1531 1537 1487 1515 0 -12.18(-0.80%)
Jul 06, 2015 1506 1552 1489 1527 0 +16.16(+1.07%)
Jul 03, 2015 1509 1518 1509 1511 0 +0.89(+0.06%)
Jul 02, 2015 1515 1542 1492 1510 0 +6.74(+0.45%)
Jul 01, 2015 1499 1523 1483 1504 0 +6.59(+0.44%)
Jun 30, 2015 1521 1529 1476 1497 0 -6.19(-0.41%)
Jun 29, 2015 1537 1558 1496 1503 0 -53.59(-3.44%)
Jun 26, 2015 1548 1577 1520 1557 0 +10.83(+0.70%)
Jun 25, 2015 1545 1566 1514 1546 0 +12.14(+0.79%)
Jun 24, 2015 1525 1553 1500 1534 0 +4.52(+0.30%)
Jun 23, 2015 1522 1539 1510 1529 0 +4.22(+0.28%)
Jun 22, 2015 1552 1564 1510 1525 0 -23.74(-1.53%)
Jun 19, 2015 1561 1591 1515 1549 0 -14.14(-0.90%)
Jun 18, 2015 1538 1580 1528 1563 0 +29.03(+1.89%)
Jun 17, 2015 1528 1553 1515 1534 0 +11.93(+0.78%)
Jun 16, 2015 1525 1551 1509 1522 0 +1.14(+0.07%)
Jun 15, 2015 1528 1552 1506 1521 0 -19.29(-1.25%)
Jun 12, 2015 1543 1562 1526 1540 0 -8.88(-0.57%)
Jun 11, 2015 1552 1567 1528 1549 0 -11.13(-0.71%)
Jun 10, 2015 1532 1574 1522 1560 0 +32.87(+2.15%)
Jun 09, 2015 1535 1547 1506 1527 0 -4.68(-0.31%)
Jun 08, 2015 1573 1583 1516 1532 0 -38.36(-2.44%)
Jun 05, 2015 1553 1584 1537 1570 0 +18.27(+1.18%)
Jun 04, 2015 1580 1595 1541 1552 0 -42.03(-2.64%)
Jun 03, 2015 1600 1614 1579 1594 0 +3.62(+0.23%)
Jun 02, 2015 1597 1613 1575 1590 0 -9.59(-0.60%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here