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 29, 2015 4570 4581 4536 4570 0 -9.31(-0.20%)
May 28, 2015 4568 4586 4546 4579 0 -1.91(-0.04%)
May 27, 2015 4555 4592 4533 4581 0 +36.05(+0.79%)
May 26, 2015 4575 4597 4517 4545 0 -32.47(-0.71%)
May 22, 2015 4577 4577 4577 4577 0 -3.11(-0.07%)
May 21, 2015 4569 4597 4564 4580 0 -0.56(-0.01%)
May 20, 2015 4603 4608 4573 4581 0 -13.00(-0.28%)
May 19, 2015 4593 4612 4584 4594 0 +13.07(+0.29%)
May 18, 2015 4585 4596 4568 4581 0 +1.04(+0.02%)
May 15, 2015 4560 4592 4544 4580 0 +29.08(+0.64%)
May 14, 2015 4539 4556 4515 4551 0 +32.52(+0.72%)
May 13, 2015 4527 4542 4497 4518 0 +1.24(+0.03%)
May 12, 2015 4488 4536 4455 4517 0 +22.40(+0.50%)
May 11, 2015 4559 4566 4491 4495 0 -63.49(-1.39%)
May 08, 2015 4568 4588 4540 4558 0 +33.66(+0.74%)
May 07, 2015 4534 4541 4499 4524 0 -12.94(-0.29%)
May 06, 2015 4606 4625 4518 4537 0 -44.91(-0.98%)
May 05, 2015 4677 4680 4574 4582 0 -28.70(-0.62%)
May 04, 2015 4626 4631 4588 4611 0 +20.19(+0.44%)
May 01, 2015 4562 4599 4537 4591 0 +71.38(+1.58%)
Apr 30, 2015 4562 4584 4484 4519 0 -48.25(-1.06%)
Apr 29, 2015 4556 4595 4519 4568 0 +3.85(+0.08%)
Apr 28, 2015 4586 4609 4524 4564 0 -3.81(-0.08%)
Apr 27, 2015 4623 4629 4564 4568 0 +9.66(+0.21%)
Apr 24, 2015 4548 4592 4537 4558 0 +23.07(+0.51%)
Apr 23, 2015 4498 4570 4486 4535 0 +37.95(+0.84%)
Apr 22, 2015 4493 4511 4454 4497 0 +14.12(+0.31%)
Apr 21, 2015 4525 4533 4479 4483 0 -16.54(-0.37%)
Apr 20, 2015 4481 4515 4466 4499 0 +55.74(+1.25%)
Apr 17, 2015 4487 4487 4416 4444 0 -60.52(-1.34%)
Apr 16, 2015 4477 4521 4463 4504 0 +28.66(+0.64%)
Apr 15, 2015 4468 4494 4465 4475 0 +17.58(+0.39%)
Apr 14, 2015 4451 4488 4435 4458 0 +2.80(+0.06%)
Apr 13, 2015 4489 4519 4453 4455 0 -27.98(-0.62%)
Apr 10, 2015 4474 4490 4452 4483 0 +3.54(+0.08%)
Apr 09, 2015 4466 4489 4441 4479 0 +18.74(+0.42%)
Apr 08, 2015 4435 4490 4421 4461 0 +25.73(+0.58%)
Apr 07, 2015 4445 4474 4432 4435 0 -5.50(-0.12%)
Apr 06, 2015 4419 4475 4406 4440 0 -6.78(-0.15%)
Apr 02, 2015 4447 4447 4447 4447 0 +50.07(+1.14%)
Apr 01, 2015 4412 4438 4352 4397 0 -8.50(-0.19%)
Mar 31, 2015 4438 4464 4402 4406 0 -49.69(-1.12%)
Mar 30, 2015 4459 4492 4452 4455 0 +21.95(+0.50%)
Mar 27, 2015 4419 4469 4409 4433 0 +12.91(+0.29%)
Mar 26, 2015 4396 4444 4378 4421 0 +0.48(+0.01%)
Mar 25, 2015 4509 4511 4418 4420 0 -80.61(-1.79%)
Mar 24, 2015 4525 4539 4496 4501 0 -44.29(-0.97%)
Mar 23, 2015 4566 4581 4539 4545 0 -18.55(-0.41%)
Mar 20, 2015 4541 4579 4525 4563 0 +47.66(+1.06%)
Mar 19, 2015 4529 4551 4503 4516 0 -23.48(-0.52%)
Mar 18, 2015 4487 4558 4442 4539 0 +51.93(+1.16%)
Mar 17, 2015 4473 4500 4439 4487 0 -7.51(-0.17%)
Mar 16, 2015 4465 4506 4436 4495 0 +48.34(+1.09%)
Mar 13, 2015 4477 4478 4409 4447 0 -29.03(-0.65%)
Mar 12, 2015 4360 4482 4359 4476 0 +152.23(+3.52%)
Mar 11, 2015 4346 4366 4321 4323 0 -12.64(-0.29%)
Mar 10, 2015 4389 4394 4335 4336 0 -92.25(-2.08%)
Mar 09, 2015 4371 4439 4366 4428 0 +59.28(+1.36%)
Mar 06, 2015 4380 4407 4341 4369 0 -23.00(-0.52%)
Mar 05, 2015 4412 4423 4386 4392 0 -13.35(-0.30%)
Mar 04, 2015 4405 4439 4372 4405 0 -24.45(-0.55%)
Mar 03, 2015 4430 4441 4430 4430 0 +19.62(+0.44%)
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.