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 (%)
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%)
Feb 03, 2014 3117 3120 3012 3018 0 -97.76(-3.14%)
Jan 31, 2014 3104 3148 3087 3116 0 -26.82(-0.85%)
Jan 30, 2014 3102 3168 3098 3143 0 +72.59(+2.36%)
Jan 29, 2014 3092 3108 3060 3070 0 -58.65(-1.87%)
Jan 28, 2014 3112 3137 3101 3129 0 +22.68(+0.73%)
Jan 27, 2014 3122 3138 3082 3106 0 -20.68(-0.66%)
Jan 24, 2014 3181 3188 3123 3127 0 -81.63(-2.54%)
Jan 23, 2014 3206 3230 3187 3208 0 -32.55(-1.00%)
Jan 22, 2014 3187 3248 3185 3241 0 +51.45(+1.61%)
Jan 21, 2014 3182 3214 3152 3189 0 +8.82(+0.28%)
Jan 17, 2014 3181 3181 3181 0 -15.23(-0.48%)
Jan 16, 2014 3199 3205 3176 3196 0 -4.99(-0.16%)
Jan 15, 2014 3209 3229 3194 3201 0 -7.95(-0.25%)
Jan 14, 2014 3190 3219 3172 3209 0 +32.89(+1.04%)
Jan 13, 2014 3232 3243 3166 3176 0 -73.94(-2.28%)
Jan 10, 2014 3244 3258 3222 3250 0 +13.02(+0.40%)
Jan 09, 2014 3260 3262 3216 3237 0 -16.68(-0.51%)
Jan 08, 2014 3288 3295 3227 3253 0 -44.56(-1.35%)
Jan 07, 2014 3304 3322 3281 3298 0 +5.35(+0.16%)
Jan 06, 2014 3325 3335 3276 3293 0 -16.41(-0.50%)
Jan 03, 2014 3317 3336 3304 3309 0 -5.66(-0.17%)
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.