Broadcasting - Radio Sector (CIX: MSECTOR724)
1,955.70   -43.91 (-2.20%)
Streaming Delayed Price  /  Updated: 6:40 PM EST, Jan 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 28, 2015 2012 2027 1938 1956 0 -43.91(-2.20%)
Jan 27, 2015 1969 2017 1956 2000 0 +15.01(+0.76%)
Jan 26, 2015 1991 2010 1958 1985 0 -14.72(-0.74%)
Jan 23, 2015 1996 2024 1969 1999 0 +0.66(+0.03%)
Jan 22, 2015 2001 2045 1958 1999 0 +3.77(+0.19%)
Jan 21, 2015 1985 2019 1948 1995 0 -6.56(-0.33%)
Jan 20, 2015 1992 2023 1958 2001 0 +6.33(+0.32%)
Jan 19, 2015 1953 2004 1943 1995 0 +0.45(+0.02%)
Jan 16, 2015 1942 2001 1930 1995 0 +42.24(+2.16%)
Jan 15, 2015 1963 1976 1906 1952 0 -5.37(-0.27%)
Jan 14, 2015 2016 2032 1928 1958 0 -9.49(-0.48%)
Jan 13, 2015 1967 1967 1967 1967 0 +17.87(+0.92%)
Jan 12, 2015 2024 2034 1923 1949 0 -79.10(-3.90%)
Jan 09, 2015 2050 2065 2022 2029 0 -22.15(-1.08%)
Jan 08, 2015 2038 2071 2023 2051 0 +27.25(+1.35%)
Jan 07, 2015 2017 2039 1989 2023 0 +12.26(+0.61%)
Jan 06, 2015 2081 2091 1984 2011 0 -71.63(-3.44%)
Jan 05, 2015 2082 2129 2041 2083 0 -1.08(-0.05%)
Jan 02, 2015 2086 2116 2041 2084 0 +2.45(+0.12%)
Dec 31, 2014 2081 2081 2081 2081 0 -0.69(-0.03%)
Dec 30, 2014 2085 2110 2065 2082 0 -10.17(-0.49%)
Dec 29, 2014 2083 2110 2063 2092 0 +6.71(+0.32%)
Dec 26, 2014 2077 2092 2060 2086 0 +18.08(+0.87%)
Dec 24, 2014 2067 2067 2067 2067 0 -7.43(-0.36%)
Dec 23, 2014 2060 2092 2040 2075 0 +20.75(+1.01%)
Dec 22, 2014 2092 2113 2040 2054 0 -39.66(-1.89%)
Dec 19, 2014 2092 2120 2049 2094 0 +2.28(+0.11%)
Dec 18, 2014 2076 2105 2053 2092 0 +42.68(+2.08%)
Dec 17, 2014 2002 2071 1979 2049 0 +51.61(+2.58%)
Dec 16, 2014 1996 2018 1994 1997 0 +2.82(+0.14%)
Dec 15, 2014 1989 2036 1970 1994 0 +8.89(+0.45%)
Dec 12, 2014 1959 2007 1937 1986 0 +2.60(+0.13%)
Dec 11, 2014 1957 2023 1946 1983 0 +28.80(+1.47%)
Dec 10, 2014 1968 1988 1935 1954 0 -21.81(-1.10%)
Dec 09, 2014 1952 1990 1936 1976 0 +16.57(+0.85%)
Dec 08, 2014 1984 1998 1942 1959 0 -19.32(-0.98%)
Dec 05, 2014 1951 1993 1941 1979 0 +32.18(+1.65%)
Dec 04, 2014 1961 1975 1924 1946 0 -12.63(-0.64%)
Dec 03, 2014 1953 1988 1933 1959 0 +15.13(+0.78%)
Dec 02, 2014 1920 1959 1902 1944 0 +27.22(+1.42%)
Dec 01, 2014 1967 1970 1902 1917 0 -47.32(-2.41%)
Nov 28, 2014 1967 1999 1933 1964 0 +6.75(+0.34%)
Nov 27, 2014 1955 1962 1953 1957 0 -2.67(-0.14%)
Nov 26, 2014 1951 1987 1922 1960 0 +16.72(+0.86%)
Nov 25, 2014 1951 1978 1920 1943 0 -7.10(-0.36%)
Nov 24, 2014 1940 2005 1908 1950 0 +7.95(+0.41%)
Nov 21, 2014 1938 1969 1909 1942 0 +27.89(+1.46%)
Nov 20, 2014 1897 1942 1875 1915 0 +7.36(+0.39%)
Nov 19, 2014 1880 1920 1850 1907 0 +25.84(+1.37%)
Nov 18, 2014 1881 1901 1845 1881 0 +3.05(+0.16%)
Nov 17, 2014 1911 1954 1857 1878 0 -21.79(-1.15%)
Nov 14, 2014 1852 1919 1834 1900 0 +52.99(+2.87%)
Nov 13, 2014 1847 1862 1814 1847 0 -0.79(-0.04%)
Nov 12, 2014 1850 1868 1806 1848 0 -8.53(-0.46%)
Nov 11, 2014 1838 1885 1775 1856 0 +5.53(+0.30%)
Nov 10, 2014 1909 1936 1827 1851 0 -14.04(-0.75%)
Nov 07, 2014 1856 1874 1827 1865 0 +11.15(+0.60%)
Nov 06, 2014 1865 1884 1828 1854 0 -13.47(-0.72%)
Nov 05, 2014 1873 1892 1841 1867 0 +10.30(+0.55%)
Nov 04, 2014 1882 1903 1832 1857 0 -33.19(-1.76%)
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