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

Entertainment - Diversified Sector (CIX: MSECTOR722 )

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 (%)
May 31, 2013 2870 2898 2824 2825 0 -54.64(-1.90%)
May 30, 2013 2924 2950 2869 2879 0 -40.09(-1.37%)
May 29, 2013 2935 2938 2899 2919 0 -32.35(-1.10%)
May 28, 2013 2922 2961 2919 2952 0 +39.92(+1.37%)
May 24, 2013 2912 2912 2912 0 +1.45(+0.05%)
May 23, 2013 2899 2929 2871 2910 0 -13.47(-0.46%)
May 22, 2013 2932 2979 2910 2924 0 -11.28(-0.38%)
May 21, 2013 2940 2954 2918 2935 0 +2.95(+0.10%)
May 20, 2013 2948 2956 2925 2932 0 -21.28(-0.72%)
May 17, 2013 2943 2960 2925 2954 0 +11.90(+0.40%)
May 16, 2013 2971 2989 2934 2942 0 -43.93(-1.47%)
May 15, 2013 2978 2990 2962 2986 0 +11.82(+0.40%)
May 13, 2013 2960 2981 2951 2974 0 +3.33(+0.11%)
May 10, 2013 2957 2988 2944 2970 0 +8.67(+0.29%)
May 09, 2013 2936 2995 2925 2962 0 +52.78(+1.81%)
May 08, 2013 2917 2923 2862 2909 0 -14.62(-0.50%)
May 07, 2013 2901 2926 2880 2924 0 +35.89(+1.24%)
May 06, 2013 2881 2905 2865 2888 0 +8.99(+0.31%)
May 03, 2013 2869 2891 2850 2879 0 +28.57(+1.00%)
May 02, 2013 2822 2864 2810 2850 0 +36.69(+1.30%)
May 01, 2013 2803 2831 2784 2813 0 +8.73(+0.31%)
Apr 30, 2013 2815 2824 2791 2805 0 -7.04(-0.25%)
Apr 29, 2013 2811 2830 2796 2812 0 +24.64(+0.88%)
Apr 26, 2013 2789 2797 2773 2787 0 -1.13(-0.04%)
Apr 25, 2013 2794 2801 2771 2788 0 +1.72(+0.06%)
Apr 24, 2013 2824 2835 2776 2786 0 -36.66(-1.30%)
Apr 23, 2013 2820 2834 2785 2823 0 +14.07(+0.50%)
Apr 22, 2013 2786 2815 2765 2809 0 +25.88(+0.93%)
Apr 19, 2013 2723 2787 2710 2783 0 +67.20(+2.47%)
Apr 18, 2013 2760 2762 2710 2716 0 -41.45(-1.50%)
Apr 17, 2013 2750 2764 2731 2757 0 -12.49(-0.45%)
Apr 16, 2013 2710 2777 2703 2770 0 +78.02(+2.90%)
Apr 15, 2013 2750 2768 2691 2692 0 -76.56(-2.77%)
Apr 12, 2013 2759 2775 2749 2768 0 -3.49(-0.13%)
Apr 11, 2013 2755 2779 2749 2772 0 +20.11(+0.73%)
Apr 10, 2013 2726 2760 2719 2752 0 +29.64(+1.09%)
Apr 09, 2013 2715 2735 2699 2722 0 +5.39(+0.20%)
Apr 08, 2013 2671 2719 2663 2717 0 +48.74(+1.83%)
Apr 05, 2013 2630 2671 2608 2668 0 +3.91(+0.15%)
Apr 04, 2013 2662 2680 2650 2664 0 +0.25(+0.01%)
Apr 03, 2013 2676 2688 2650 2664 0 -6.73(-0.25%)
Apr 02, 2013 2651 2679 2642 2671 0 +34.39(+1.30%)
Apr 01, 2013 2653 2660 2615 2636 0 -6.80(-0.26%)
Mar 28, 2013 2643 2643 2643 0 +25.23(+0.96%)
Mar 27, 2013 2612 2621 2592 2618 0 -9.19(-0.35%)
Mar 26, 2013 2620 2635 2612 2627 0 +15.99(+0.61%)
Mar 25, 2013 2636 2648 2589 2611 0 -16.94(-0.64%)
Mar 22, 2013 2614 2639 2605 2628 0 +28.48(+1.10%)
Mar 21, 2013 2608 2619 2588 2600 0 -21.10(-0.81%)
Mar 20, 2013 2604 2629 2600 2621 0 +33.70(+1.30%)
Mar 19, 2013 2622 2629 2563 2587 0 -33.72(-1.29%)
Mar 18, 2013 2621 2638 2606 2621 0 -25.99(-0.98%)
Mar 15, 2013 2653 2664 2633 2647 0 -17.69(-0.66%)
Mar 14, 2013 2648 2666 2642 2664 0 +21.36(+0.81%)
Mar 13, 2013 2638 2649 2622 2643 0 +6.64(+0.25%)
Mar 12, 2013 2658 2662 2618 2636 0 -27.05(-1.02%)
Mar 11, 2013 2654 2668 2644 2663 0 +6.26(+0.24%)
Mar 08, 2013 2615 2669 2612 2657 0 +46.94(+1.80%)
Mar 07, 2013 2610 2618 2587 2610 0 +15.00(+0.58%)
Mar 06, 2013 2609 2627 2588 2595 0 -5.87(-0.23%)
Mar 05, 2013 2569 2610 2565 2601 0 +43.02(+1.68%)
Mar 04, 2013 2517 2560 2508 2558 0 +24.24(+0.96%)
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.