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 (%)
Dec 31, 2015 4111 4111 4111 4111 0 -34.04(-0.82%)
Dec 30, 2015 4166 4179 4142 4145 0 -28.11(-0.67%)
Dec 29, 2015 4196 4204 4150 4174 0 +0.40(+0.01%)
Dec 28, 2015 4149 4204 4136 4173 0 +42.77(+1.04%)
Dec 24, 2015 4130 4130 4130 4130 0 +7.42(+0.18%)
Dec 23, 2015 4170 4174 4077 4123 0 -29.53(-0.71%)
Dec 22, 2015 4156 4172 4121 4152 0 +15.24(+0.37%)
Dec 21, 2015 4213 4255 4093 4137 0 -35.18(-0.84%)
Dec 18, 2015 4316 4331 4160 4172 0 -148.28(-3.43%)
Dec 17, 2015 4399 4414 4318 4321 0 -68.81(-1.57%)
Dec 16, 2015 4405 4420 4311 4390 0 +66.61(+1.54%)
Dec 15, 2015 4323 4370 4304 4323 0 +90.54(+2.14%)
Dec 14, 2015 4234 4273 4190 4232 0 +20.66(+0.49%)
Dec 11, 2015 4314 4291 4196 4212 0 -116.98(-2.70%)
Dec 10, 2015 4345 4367 4310 4329 0 -28.13(-0.65%)
Dec 09, 2015 4388 4415 4318 4357 0 -37.98(-0.86%)
Dec 08, 2015 4435 4438 4391 4395 0 -63.58(-1.43%)
Dec 07, 2015 4480 4483 4413 4458 0 -16.00(-0.36%)
Dec 04, 2015 4415 4478 4400 4474 0 +92.00(+2.10%)
Dec 03, 2015 4464 4481 4368 4382 0 -75.90(-1.70%)
Dec 02, 2015 4513 4518 4450 4458 0 -56.88(-1.26%)
Dec 01, 2015 4465 4519 4450 4515 0 +73.27(+1.65%)
Nov 30, 2015 4504 4510 4427 4442 0 -46.42(-1.03%)
Nov 27, 2015 4515 4532 4431 4488 0 -113.34(-2.46%)
Nov 25, 2015 4602 4602 4602 4602 0 +23.13(+0.51%)
Nov 24, 2015 4577 4604 4551 4579 0 -48.80(-1.05%)
Nov 23, 2015 4627 4632 4607 4627 0 -22.40(-0.48%)
Nov 20, 2015 4654 4671 4646 4650 0 +36.58(+0.79%)
Nov 19, 2015 4603 4638 4579 4613 0 +4.98(+0.11%)
Nov 18, 2015 4538 4615 4529 4608 0 +79.75(+1.76%)
Nov 17, 2015 4540 4586 4507 4528 0 -3.45(-0.08%)
Nov 16, 2015 4437 4537 4430 4532 0 +49.92(+1.11%)
Nov 13, 2015 4522 4545 4463 4482 0 -48.24(-1.06%)
Nov 12, 2015 4511 4610 4492 4530 0 -18.80(-0.41%)
Nov 11, 2015 4563 4594 4517 4549 0 -6.93(-0.15%)
Nov 10, 2015 4495 4565 4474 4556 0 +48.75(+1.08%)
Nov 09, 2015 4498 4526 4452 4507 0 +16.73(+0.37%)
Nov 06, 2015 4462 4531 4447 4490 0 +70.89(+1.60%)
Nov 05, 2015 4448 4492 4365 4420 0 -49.48(-1.11%)
Nov 04, 2015 4638 4645 4352 4469 0 -145.59(-3.15%)
Nov 03, 2015 4587 4656 4571 4615 0 +26.12(+0.57%)
Nov 02, 2015 4553 4598 4532 4588 0 +57.24(+1.26%)
Oct 30, 2015 4572 4590 4521 4531 0 -40.70(-0.89%)
Oct 29, 2015 4544 4596 4537 4572 0 +26.92(+0.59%)
Oct 28, 2015 4503 4550 4466 4545 0 +49.91(+1.11%)
Oct 27, 2015 4488 4520 4471 4495 0 +0.62(+0.01%)
Oct 26, 2015 4480 4499 4445 4495 0 +14.02(+0.31%)
Oct 23, 2015 4509 4517 4424 4480 0 +6.46(+0.14%)
Oct 22, 2015 4381 4486 4370 4474 0 +115.37(+2.65%)
Oct 21, 2015 4390 4419 4355 4359 0 -1.66(-0.04%)
Oct 20, 2015 4345 4386 4338 4360 0 +19.67(+0.45%)
Oct 19, 2015 4322 4373 4288 4341 0 +23.59(+0.55%)
Oct 16, 2015 4326 4338 4292 4317 0 +3.30(+0.08%)
Oct 15, 2015 4256 4318 4238 4314 0 +86.49(+2.05%)
Oct 14, 2015 4274 4287 4209 4227 0 -52.32(-1.22%)
Oct 13, 2015 4255 4310 4232 4280 0 +1.23(+0.03%)
Oct 12, 2015 4266 4297 4254 4278 0 +24.90(+0.59%)
Oct 09, 2015 4239 4275 4222 4253 0 +29.97(+0.71%)
Oct 08, 2015 4162 4234 4144 4223 0 +54.25(+1.30%)
Oct 07, 2015 4204 4222 4146 4169 0 -5.41(-0.13%)
Oct 06, 2015 4183 4206 4148 4175 0 +2.78(+0.07%)
Oct 05, 2015 4158 4191 4124 4172 0 +32.60(+0.79%)
Oct 02, 2015 4054 4140 4010 4139 0 +28.79(+0.70%)
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.