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 (%)
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%)
Oct 01, 2015 4109 4137 4046 4110 0 +22.96(+0.56%)
Sep 30, 2015 4022 4096 4010 4088 0 +115.43(+2.91%)
Sep 29, 2015 3934 3997 3902 3972 0 +29.83(+0.76%)
Sep 28, 2015 4001 4020 3935 3942 0 -75.31(-1.87%)
Sep 25, 2015 4055 4070 3987 4018 0 -5.74(-0.14%)
Sep 24, 2015 4038 4057 3971 4023 0 -49.54(-1.22%)
Sep 23, 2015 4104 4113 4062 4073 0 -33.02(-0.80%)
Sep 22, 2015 4083 4115 4062 4106 0 -30.14(-0.73%)
Sep 21, 2015 4149 4157 4100 4136 0 +15.92(+0.39%)
Sep 18, 2015 4138 4173 4099 4120 0 -49.77(-1.19%)
Sep 17, 2015 4175 4235 4150 4170 0 +2.30(+0.06%)
Sep 16, 2015 4140 4177 4123 4168 0 +24.58(+0.59%)
Sep 15, 2015 4140 4157 4083 4143 0 -6.15(-0.15%)
Sep 14, 2015 4155 4189 4117 4149 0 -25.43(-0.61%)
Sep 11, 2015 4119 4184 4091 4175 0 +45.39(+1.10%)
Sep 10, 2015 4100 4155 4074 4129 0 +29.66(+0.72%)
Sep 09, 2015 4219 4233 4091 4100 0 -86.38(-2.06%)
Sep 08, 2015 4142 4191 4126 4186 0 +115.90(+2.85%)
Sep 04, 2015 4070 4070 4070 4070 0 -40.85(-0.99%)
Sep 03, 2015 4120 4156 4090 4111 0 +6.16(+0.15%)
Sep 02, 2015 4072 4106 4013 4105 0 +86.83(+2.16%)
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.