| Broadcasting - Radio Sector | (CIX: MSECTOR724) |
|
|
|
Streaming Delayed Price
/ Updated: /
|
| View: | Sector | News |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 17, 2013 | 6043 | 6090 | 5950 | 6068 | 0 | +85.82(+1.43%) |
| May 16, 2013 | 6159 | 6167 | 5977 | 5982 | 0 | -116.71(-1.91%) |
| May 15, 2013 | 6005 | 6196 | 5995 | 6099 | 0 | +209.12(+3.55%) |
| May 13, 2013 | 5843 | 5948 | 5831 | 5890 | 0 | +18.27(+0.31%) |
| May 10, 2013 | 5867 | 5907 | 5849 | 5871 | 0 | +10.02(+0.17%) |
| May 09, 2013 | 5832 | 5900 | 5808 | 5861 | 0 | +13.33(+0.23%) |
| May 08, 2013 | 5878 | 5936 | 5807 | 5848 | 0 | -31.02(-0.53%) |
| May 07, 2013 | 5902 | 5921 | 5830 | 5879 | 0 | -6.51(-0.11%) |
| May 06, 2013 | 5854 | 5917 | 5830 | 5886 | 0 | +55.38(+0.95%) |
| May 03, 2013 | 5773 | 5861 | 5724 | 5830 | 0 | +95.90(+1.67%) |
| May 02, 2013 | 5786 | 5816 | 5693 | 5734 | 0 | -72.24(-1.24%) |
| May 01, 2013 | 5629 | 5873 | 5612 | 5806 | 0 | +146.22(+2.58%) |
| Apr 30, 2013 | 5462 | 5666 | 5454 | 5660 | 0 | +274.47(+5.10%) |
| Apr 29, 2013 | 5487 | 5513 | 5357 | 5386 | 0 | -71.03(-1.30%) |
| Apr 26, 2013 | 5453 | 5491 | 5447 | 5457 | 0 | +2.26(+0.04%) |
| Apr 25, 2013 | 5502 | 5508 | 5426 | 5455 | 0 | -24.30(-0.44%) |
| Apr 24, 2013 | 5455 | 5509 | 5438 | 5479 | 0 | +38.10(+0.70%) |
| Apr 23, 2013 | 5294 | 5447 | 5282 | 5441 | 0 | +132.05(+2.49%) |
| Apr 22, 2013 | 5280 | 5321 | 5224 | 5309 | 0 | +36.24(+0.69%) |
| Apr 19, 2013 | 5234 | 5290 | 5213 | 5272 | 0 | +32.20(+0.61%) |
| Apr 18, 2013 | 5270 | 5290 | 5212 | 5240 | 0 | -30.11(-0.57%) |
| Apr 17, 2013 | 5298 | 5327 | 5226 | 5270 | 0 | -69.83(-1.31%) |
| Apr 16, 2013 | 5333 | 5370 | 5321 | 5340 | 0 | +23.45(+0.44%) |
| Apr 15, 2013 | 5410 | 5428 | 5280 | 5317 | 0 | -122.41(-2.25%) |
| Apr 12, 2013 | 5565 | 5579 | 5427 | 5439 | 0 | -106.84(-1.93%) |
| Apr 11, 2013 | 5531 | 5620 | 5494 | 5546 | 0 | +19.03(+0.34%) |
| Apr 10, 2013 | 5432 | 5535 | 5412 | 5527 | 0 | +102.27(+1.89%) |
| Apr 09, 2013 | 5402 | 5457 | 5397 | 5425 | 0 | +40.23(+0.75%) |
| Apr 08, 2013 | 5320 | 5405 | 5315 | 5384 | 0 | +48.26(+0.90%) |
| Apr 05, 2013 | 5235 | 5357 | 5226 | 5336 | 0 | +23.25(+0.44%) |
| Apr 04, 2013 | 5403 | 5426 | 5258 | 5313 | 0 | -101.60(-1.88%) |
| Apr 03, 2013 | 5432 | 5450 | 5377 | 5415 | 0 | -19.51(-0.36%) |
| Apr 02, 2013 | 5439 | 5463 | 5414 | 5434 | 0 | -2.15(-0.04%) |
| Apr 01, 2013 | 5456 | 5474 | 5399 | 5436 | 0 | -18.31(-0.34%) |
| Mar 28, 2013 | 5455 | 5455 | 5455 | 0 | -5.43(-0.10%) | |
| Mar 27, 2013 | 5436 | 5478 | 5395 | 5460 | 0 | -3.16(-0.06%) |
| Mar 26, 2013 | 5424 | 5493 | 5402 | 5463 | 0 | +38.94(+0.72%) |
| Mar 25, 2013 | 5490 | 5516 | 5413 | 5424 | 0 | -52.79(-0.96%) |
| Mar 22, 2013 | 5472 | 5495 | 5416 | 5477 | 0 | +6.68(+0.12%) |
| Mar 21, 2013 | 5450 | 5518 | 5395 | 5470 | 0 | +7.64(+0.14%) |
| Mar 20, 2013 | 5435 | 5519 | 5431 | 5463 | 0 | +47.54(+0.88%) |
| Mar 19, 2013 | 5486 | 5515 | 5403 | 5415 | 0 | -57.85(-1.06%) |
| Mar 18, 2013 | 5459 | 5515 | 5384 | 5473 | 0 | -18.78(-0.34%) |
| Mar 15, 2013 | 5546 | 5576 | 5472 | 5492 | 0 | -54.52(-0.98%) |
| Mar 14, 2013 | 5536 | 5586 | 5510 | 5546 | 0 | +16.83(+0.30%) |
| Mar 13, 2013 | 5609 | 5628 | 5511 | 5529 | 0 | -81.13(-1.45%) |
| Mar 12, 2013 | 5620 | 5656 | 5591 | 5611 | 0 | -25.73(-0.46%) |
| Mar 11, 2013 | 5647 | 5672 | 5578 | 5636 | 0 | -11.34(-0.20%) |
| Mar 08, 2013 | 5678 | 5700 | 5624 | 5648 | 0 | +1.82(+0.03%) |
| Mar 07, 2013 | 5704 | 5716 | 5636 | 5646 | 0 | -49.53(-0.87%) |
| Mar 06, 2013 | 5716 | 5720 | 5656 | 5695 | 0 | +23.23(+0.41%) |
| Mar 05, 2013 | 5625 | 5703 | 5606 | 5672 | 0 | +46.13(+0.82%) |
| Mar 04, 2013 | 5508 | 5629 | 5489 | 5626 | 0 | +111.01(+2.01%) |
