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, 2011 1612 1623 1590 1593 0 -39.68(-2.43%)
Oct 28, 2011 1634 1641 1612 1632 0 -6.03(-0.37%)
Oct 27, 2011 1608 1651 1598 1638 0 +65.20(+4.14%)
Oct 26, 2011 1571 1587 1540 1573 0 +18.00(+1.16%)
Oct 25, 2011 1589 1594 1551 1555 0 -42.19(-2.64%)
Oct 24, 2011 1585 1606 1578 1597 0 +12.79(+0.81%)
Oct 21, 2011 1550 1585 1539 1584 0 +49.61(+3.23%)
Oct 20, 2011 1531 1547 1505 1535 0 +10.51(+0.69%)
Oct 19, 2011 1541 1561 1516 1524 0 -19.33(-1.25%)
Oct 18, 2011 1521 1557 1507 1544 0 +25.55(+1.68%)
Oct 17, 2011 1537 1549 1509 1518 0 -37.43(-2.41%)
Oct 14, 2011 1548 1566 1536 1556 0 +27.26(+1.78%)
Oct 13, 2011 1516 1538 1509 1528 0 -3.23(-0.21%)
Oct 12, 2011 1509 1557 1503 1532 0 +36.26(+2.43%)
Oct 11, 2011 1500 1519 1477 1495 0 -7.22(-0.48%)
Oct 10, 2011 1469 1505 1466 1502 0 +59.70(+4.14%)
Oct 07, 2011 1454 1470 1433 1443 0 -3.87(-0.27%)
Oct 06, 2011 1433 1449 1426 1447 0 +14.73(+1.03%)
Oct 05, 2011 1389 1435 1381 1432 0 +54.34(+3.94%)
Oct 04, 2011 1315 1381 1303 1378 0 +43.96(+3.30%)
Oct 03, 2011 1371 1392 1333 1334 0 -47.69(-3.45%)
Sep 30, 2011 1390 1409 1377 1381 0 -30.93(-2.19%)
Sep 29, 2011 1436 1453 1390 1412 0 +3.49(+0.25%)
Sep 28, 2011 1453 1465 1404 1409 0 -39.71(-2.74%)
Sep 27, 2011 1447 1479 1430 1448 0 +32.40(+2.29%)
Sep 26, 2011 1401 1420 1377 1416 0 +25.39(+1.83%)
Sep 23, 2011 1355 1398 1340 1391 0 +30.16(+2.22%)
Sep 22, 2011 1381 1406 1338 1360 0 -61.46(-4.32%)
Sep 21, 2011 1474 1481 1421 1422 0 -54.41(-3.69%)
Sep 20, 2011 1484 1509 1467 1476 0 -1.06(-0.07%)
Sep 19, 2011 1463 1486 1452 1477 0 -12.71(-0.85%)
Sep 16, 2011 1482 1503 1461 1490 0 +16.02(+1.09%)
Sep 15, 2011 1458 1480 1451 1474 0 +29.32(+2.03%)
Sep 14, 2011 1423 1464 1406 1445 0 +22.35(+1.57%)
Sep 13, 2011 1417 1437 1406 1422 0 +6.32(+0.45%)
Sep 12, 2011 1386 1418 1381 1416 0 +11.77(+0.84%)
Sep 09, 2011 1432 1440 1389 1404 0 -37.18(-2.58%)
Sep 08, 2011 1463 1477 1438 1442 0 -32.90(-2.23%)
Sep 07, 2011 1462 1480 1452 1474 0 +35.14(+2.44%)
Sep 06, 2011 1416 1446 1405 1439 0 -20.39(-1.40%)
Sep 02, 2011 1460 1460 1460 0 -41.75(-2.78%)
Sep 01, 2011 1533 1542 1499 1501 0 -29.50(-1.93%)
Aug 31, 2011 1522 1546 1516 1531 0 +17.56(+1.16%)
Aug 30, 2011 1497 1528 1484 1513 0 +5.52(+0.37%)
Aug 29, 2011 1483 1510 1475 1508 0 +40.89(+2.79%)
Aug 26, 2011 1441 1478 1409 1467 0 +25.46(+1.77%)
Aug 25, 2011 1470 1490 1436 1442 0 -26.47(-1.80%)
Aug 24, 2011 1430 1472 1421 1468 0 +32.57(+2.27%)
Aug 23, 2011 1403 1437 1383 1435 0 +39.16(+2.80%)
Aug 22, 2011 1423 1430 1391 1396 0 -0.25(-0.02%)
Aug 19, 2011 1410 1452 1393 1396 0 -39.15(-2.73%)
Aug 18, 2011 1447 1457 1420 1436 0 -62.52(-4.17%)
Aug 17, 2011 1508 1517 1480 1498 0 -3.18(-0.21%)
Aug 16, 2011 1480 1521 1468 1501 0 +0.95(+0.06%)
Aug 15, 2011 1477 1505 1466 1500 0 +34.78(+2.37%)
Aug 12, 2011 1451 1495 1440 1466 0 +21.88(+1.52%)
Aug 11, 2011 1396 1476 1389 1444 0 +89.09(+6.58%)
Aug 10, 2011 1375 1402 1309 1355 0 -101.63(-6.98%)
Aug 09, 2011 1436 1458 1356 1456 0 +67.00(+4.82%)
Aug 08, 2011 1437 1458 1388 1389 0 -95.46(-6.43%)
Aug 05, 2011 1503 1515 1445 1485 0 -3.63(-0.24%)
Aug 04, 2011 1546 1564 1485 1488 0 -89.52(-5.67%)
Aug 03, 2011 1561 1582 1531 1578 0 +12.86(+0.82%)
Aug 02, 2011 1613 1627 1563 1565 0 -63.77(-3.92%)
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.