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 (%)
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%)
Aug 01, 2011 1630 1642 1597 1629 0 -2.06(-0.13%)
Jul 29, 2011 1635 1656 1621 1631 0 -24.89(-1.50%)
Jul 28, 2011 1655 1680 1645 1656 0 -5.94(-0.36%)
Jul 27, 2011 1675 1688 1655 1662 0 -28.71(-1.70%)
Jul 26, 2011 1684 1703 1676 1690 0 -2.81(-0.17%)
Jul 25, 2011 1670 1705 1673 1693 0 -7.07(-0.42%)
Jul 22, 2011 1688 1705 1682 1700 0 +0.03(+0.00%)
Jul 21, 2011 1666 1711 1664 1700 0 +52.89(+3.21%)
Jul 20, 2011 1649 1673 1641 1647 0 +0.68(+0.04%)
Jul 19, 2011 1614 1660 1614 1647 0 +46.24(+2.89%)
Jul 18, 2011 1612 1624 1587 1600 0 -38.72(-2.36%)
Jul 15, 2011 1640 1661 1609 1639 0 -2.49(-0.15%)
Jul 14, 2011 1649 1671 1629 1642 0 -13.33(-0.81%)
Jul 13, 2011 1626 1680 1625 1655 0 +26.57(+1.63%)
Jul 12, 2011 1647 1661 1622 1628 0 -10.01(-0.61%)
Jul 11, 2011 1661 1672 1632 1638 0 -56.74(-3.35%)
Jul 08, 2011 1699 1712 1671 1695 0 -19.77(-1.15%)
Jul 07, 2011 1713 1734 1711 1715 0 +7.71(+0.45%)
Jul 06, 2011 1717 1725 1690 1707 0 -28.52(-1.64%)
Jul 05, 2011 1719 1745 1716 1736 0 +6.71(+0.39%)
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.