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 (%)
Oct 31, 2014 3951 3966 3905 3928 0 +31.82(+0.82%)
Oct 30, 2014 3859 3916 3834 3896 0 +9.40(+0.24%)
Oct 28, 2014 3835 3894 3833 3887 0 +49.09(+1.28%)
Oct 27, 2014 3828 3858 3824 3838 0 +2.82(+0.07%)
Oct 24, 2014 3804 3838 3791 3835 0 +27.27(+0.72%)
Oct 23, 2014 3800 3844 3786 3807 0 +28.13(+0.74%)
Oct 21, 2014 3763 3805 3733 3779 0 +53.04(+1.42%)
Oct 20, 2014 3661 3735 3658 3726 0 +78.26(+2.15%)
Oct 17, 2014 3621 3698 3612 3648 0 +68.93(+1.93%)
Oct 16, 2014 3502 3610 3468 3579 0 +38.42(+1.09%)
Oct 15, 2014 3501 3613 3368 3541 0 -37.54(-1.05%)
Oct 14, 2014 3600 3647 3568 3578 0 +6.85(+0.19%)
Oct 13, 2014 3647 3677 3566 3571 0 -88.20(-2.41%)
Oct 10, 2014 3657 3700 3635 3660 0 +12.89(+0.35%)
Oct 09, 2014 3741 3750 3642 3647 0 -100.63(-2.69%)
Oct 08, 2014 3706 3749 3675 3747 0 +39.20(+1.06%)
Oct 07, 2014 3737 3760 3701 3708 0 -50.02(-1.33%)
Oct 06, 2014 3782 3797 3739 3758 0 -10.38(-0.28%)
Oct 03, 2014 3737 3788 3713 3768 0 +72.51(+1.96%)
Oct 02, 2014 3732 3738 3598 3696 0 -28.59(-0.77%)
Oct 01, 2014 3794 3799 3713 3725 0 -68.63(-1.81%)
Sep 30, 2014 3791 3819 3778 3793 0 -0.57(-0.02%)
Sep 29, 2014 3766 3809 3740 3794 0 +2.38(+0.06%)
Sep 26, 2014 3769 3799 3754 3791 0 +24.66(+0.65%)
Sep 25, 2014 3812 3827 3762 3767 0 -109.26(-2.82%)
Sep 19, 2014 3885 3902 3868 3876 0 +10.84(+0.28%)
Sep 18, 2014 3861 3881 3841 3865 0 +8.19(+0.21%)
Sep 17, 2014 3859 3877 3839 3857 0 +3.30(+0.09%)
Sep 16, 2014 3829 3870 3815 3854 0 +14.16(+0.37%)
Sep 15, 2014 3836 3856 3821 3840 0 +2.96(+0.08%)
Sep 12, 2014 3848 3857 3816 3837 0 -8.18(-0.21%)
Sep 11, 2014 3801 3851 3796 3845 0 +26.00(+0.68%)
Sep 10, 2014 3828 3838 3781 3819 0 -9.37(-0.24%)
Sep 09, 2014 3868 3870 3823 3828 0 -40.88(-1.06%)
Sep 08, 2014 3871 3881 3845 3869 0 -7.68(-0.20%)
Sep 05, 2014 3853 3881 3841 3877 0 +19.73(+0.51%)
Sep 04, 2014 3884 3895 3850 3857 0 -25.34(-0.65%)
Sep 03, 2014 3891 3903 3874 3882 0 +4.32(+0.11%)
Sep 02, 2014 3852 3885 3851 3878 0 +31.80(+0.83%)
Aug 29, 2014 3846 3846 3846 0 -9.21(-0.24%)
Aug 28, 2014 3846 3867 3842 3855 0 -2.65(-0.07%)
Aug 27, 2014 3852 3865 3844 3858 0 +8.45(+0.22%)
Aug 26, 2014 3867 3875 3845 3850 0 -10.27(-0.27%)
Aug 25, 2014 3886 3897 3857 3860 0 -7.52(-0.19%)
Aug 22, 2014 3849 3885 3843 3867 0 +10.40(+0.27%)
Aug 21, 2014 3853 3868 3842 3857 0 +12.15(+0.32%)
Aug 20, 2014 3848 3858 3833 3845 0 -6.99(-0.18%)
Aug 19, 2014 3856 3861 3834 3852 0 +5.54(+0.14%)
Aug 18, 2014 3838 3864 3830 3846 0 +26.02(+0.68%)
Aug 15, 2014 3815 3833 3795 3820 0 +19.65(+0.52%)
Aug 14, 2014 3755 3813 3749 3801 0 +65.90(+1.76%)
Aug 13, 2014 3727 3747 3716 3735 0 +28.61(+0.77%)
Aug 12, 2014 3718 3735 3693 3706 0 -23.81(-0.64%)
Aug 11, 2014 3710 3754 3708 3730 0 +31.65(+0.86%)
Aug 08, 2014 3644 3701 3643 3698 0 +57.67(+1.58%)
Aug 07, 2014 3710 3713 3625 3641 0 -65.25(-1.76%)
Aug 06, 2014 3860 3772 3691 3706 0 -170.91(-4.41%)
Aug 05, 2014 3890 3893 3843 3877 0 -19.75(-0.51%)
Aug 04, 2014 3839 3931 3831 3896 0 +81.65(+2.14%)
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.