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 (%)
Apr 30, 2014 3311 3415 3292 3372 0 +46.84(+1.41%)
Apr 29, 2014 3325 3338 3296 3326 0 +20.57(+0.62%)
Apr 28, 2014 3343 3355 3267 3305 0 -15.25(-0.46%)
Apr 25, 2014 3364 3369 3308 3320 0 -47.27(-1.40%)
Apr 24, 2014 3379 3392 3349 3367 0 -2.71(-0.08%)
Apr 23, 2014 3361 3401 3344 3370 0 +18.48(+0.55%)
Apr 22, 2014 3346 3369 3343 3352 0 +8.15(+0.24%)
Apr 21, 2014 3370 3378 3323 3344 0 -27.73(-0.82%)
Apr 17, 2014 3371 3371 3371 0 +41.00(+1.23%)
Apr 16, 2014 3306 3331 3294 3330 0 +56.78(+1.73%)
Apr 15, 2014 3279 3293 3220 3273 0 +5.14(+0.16%)
Apr 14, 2014 3277 3282 3240 3268 0 +22.12(+0.68%)
Apr 11, 2014 3269 3287 3240 3246 0 -27.19(-0.83%)
Apr 10, 2014 3410 3411 3271 3273 0 -125.04(-3.68%)
Apr 09, 2014 3377 3402 3348 3398 0 +38.04(+1.13%)
Apr 08, 2014 3343 3364 3298 3360 0 +20.23(+0.61%)
Apr 07, 2014 3400 3412 3313 3340 0 -64.82(-1.90%)
Apr 04, 2014 3473 3495 3403 3405 0 -41.17(-1.19%)
Apr 03, 2014 3460 3476 3429 3446 0 -4.11(-0.12%)
Apr 02, 2014 3439 3461 3423 3450 0 +18.61(+0.54%)
Apr 01, 2014 3392 3435 3390 3432 0 +55.30(+1.64%)
Mar 31, 2014 3358 3389 3353 3376 0 +42.49(+1.27%)
Mar 28, 2014 3314 3353 3298 3334 0 +33.10(+1.00%)
Mar 27, 2014 3307 3317 3262 3301 0 -22.08(-0.66%)
Mar 26, 2014 3379 3392 3322 3323 0 -41.36(-1.23%)
Mar 25, 2014 3385 3393 3322 3364 0 +5.13(+0.15%)
Mar 24, 2014 3413 3421 3350 3359 0 -40.95(-1.20%)
Mar 21, 2014 3461 3467 3390 3400 0 -16.13(-0.47%)
Mar 20, 2014 3415 3432 3382 3416 0 -0.16(-0.00%)
Mar 19, 2014 3472 3478 3398 3416 0 -45.61(-1.32%)
Mar 18, 2014 3442 3479 3434 3462 0 +25.92(+0.75%)
Mar 17, 2014 3412 3449 3402 3436 0 +40.68(+1.20%)
Mar 14, 2014 3390 3413 3379 3395 0 +2.50(+0.07%)
Mar 13, 2014 3459 3470 3379 3393 0 -51.84(-1.50%)
Mar 12, 2014 3422 3452 3397 3445 0 +3.46(+0.10%)
Mar 11, 2014 3495 3500 3429 3441 0 -40.30(-1.16%)
Mar 10, 2014 3483 3498 3460 3482 0 -3.66(-0.11%)
Mar 07, 2014 3541 3544 3476 3485 0 -43.22(-1.22%)
Mar 06, 2014 3509 3532 3508 3528 0 +26.49(+0.76%)
Mar 05, 2014 3469 3523 3459 3502 0 +51.65(+1.50%)
Mar 04, 2014 3420 3475 3415 3450 0 +74.76(+2.21%)
Mar 03, 2014 3404 3421 3352 3376 0 -49.36(-1.44%)
Feb 28, 2014 3413 3456 3384 3425 0 +30.61(+0.90%)
Feb 27, 2014 3359 3399 3349 3394 0 +28.41(+0.84%)
Feb 26, 2014 3382 3393 3343 3366 0 -5.24(-0.16%)
Feb 25, 2014 3388 3412 3362 3371 0 -18.94(-0.56%)
Feb 24, 2014 3391 3420 3368 3390 0 +22.08(+0.66%)
Feb 21, 2014 3339 3381 3327 3368 0 +24.05(+0.72%)
Feb 20, 2014 3341 3361 3325 3344 0 +15.01(+0.45%)
Feb 19, 2014 3361 3371 3325 3329 0 -31.48(-0.94%)
Feb 18, 2014 3357 3381 3352 3360 0 +10.38(+0.31%)
Feb 14, 2014 3350 3350 3350 0 +50.17(+1.52%)
Feb 13, 2014 3293 3322 3277 3300 0 -7.34(-0.22%)
Feb 12, 2014 3293 3313 3293 3307 0 +6.93(+0.21%)
Feb 11, 2014 3261 3308 3259 3300 0 +39.87(+1.22%)
Feb 10, 2014 3215 3277 3211 3260 0 +37.31(+1.16%)
Feb 07, 2014 3202 3235 3184 3223 0 -69.11(-2.10%)
Feb 06, 2014 3294 3343 3258 3292 0 +197.59(+6.39%)
Feb 05, 2014 3090 3113 3017 3095 0 +31.63(+1.03%)
Feb 04, 2014 3053 3075 3017 3063 0 +44.92(+1.49%)
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.