| Entertainment - Diversified Sector | (CIX: MSECTOR722) |
|
|
|
Streaming Delayed Price
/ Updated: /
|
| View: | Sector | News |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 21, 2013 | 2940 | 2954 | 2918 | 2935 | 0 | +2.95(+0.10%) |
| May 20, 2013 | 2948 | 2956 | 2925 | 2932 | 0 | -21.28(-0.72%) |
| May 17, 2013 | 2943 | 2960 | 2925 | 2954 | 0 | +11.91(+0.40%) |
| May 16, 2013 | 2971 | 2989 | 2934 | 2942 | 0 | -43.94(-1.47%) |
| May 15, 2013 | 2978 | 2990 | 2962 | 2986 | 0 | +11.83(+0.40%) |
| May 13, 2013 | 2960 | 2981 | 2951 | 2974 | 0 | +3.32(+0.11%) |
| May 10, 2013 | 2957 | 2988 | 2944 | 2970 | 0 | +8.67(+0.29%) |
| May 09, 2013 | 2936 | 2995 | 2925 | 2962 | 0 | +52.78(+1.81%) |
| May 08, 2013 | 2917 | 2923 | 2862 | 2909 | 0 | -14.62(-0.50%) |
| May 07, 2013 | 2901 | 2926 | 2880 | 2924 | 0 | +35.89(+1.24%) |
| May 06, 2013 | 2881 | 2905 | 2865 | 2888 | 0 | +8.99(+0.31%) |
| May 03, 2013 | 2869 | 2891 | 2850 | 2879 | 0 | +28.57(+1.00%) |
| May 02, 2013 | 2822 | 2864 | 2810 | 2850 | 0 | +36.69(+1.30%) |
| May 01, 2013 | 2803 | 2831 | 2784 | 2813 | 0 | +8.73(+0.31%) |
| Apr 30, 2013 | 2815 | 2824 | 2791 | 2805 | 0 | -7.04(-0.25%) |
| Apr 29, 2013 | 2811 | 2830 | 2796 | 2812 | 0 | +24.65(+0.88%) |
| Apr 26, 2013 | 2789 | 2797 | 2773 | 2787 | 0 | -1.13(-0.04%) |
| Apr 25, 2013 | 2794 | 2801 | 2771 | 2788 | 0 | +1.71(+0.06%) |
| Apr 24, 2013 | 2824 | 2835 | 2776 | 2787 | 0 | -36.66(-1.30%) |
| Apr 23, 2013 | 2820 | 2834 | 2785 | 2823 | 0 | +14.07(+0.50%) |
| Apr 22, 2013 | 2786 | 2815 | 2765 | 2809 | 0 | +25.88(+0.93%) |
| Apr 19, 2013 | 2723 | 2787 | 2710 | 2783 | 0 | +67.20(+2.47%) |
| Apr 18, 2013 | 2760 | 2762 | 2710 | 2716 | 0 | -41.44(-1.50%) |
| Apr 17, 2013 | 2750 | 2764 | 2731 | 2757 | 0 | -12.49(-0.45%) |
| Apr 16, 2013 | 2710 | 2777 | 2703 | 2770 | 0 | +78.02(+2.90%) |
| Apr 15, 2013 | 2750 | 2768 | 2691 | 2692 | 0 | -76.56(-2.77%) |
| Apr 12, 2013 | 2759 | 2775 | 2749 | 2768 | 0 | -3.49(-0.13%) |
| Apr 11, 2013 | 2755 | 2779 | 2749 | 2772 | 0 | +20.11(+0.73%) |
| Apr 10, 2013 | 2726 | 2760 | 2719 | 2752 | 0 | +29.64(+1.09%) |
| Apr 09, 2013 | 2715 | 2735 | 2699 | 2722 | 0 | +5.39(+0.20%) |
| Apr 08, 2013 | 2671 | 2719 | 2663 | 2717 | 0 | +48.74(+1.83%) |
| Apr 05, 2013 | 2630 | 2671 | 2608 | 2668 | 0 | +3.91(+0.15%) |
| Apr 04, 2013 | 2662 | 2680 | 2650 | 2664 | 0 | +0.25(+0.01%) |
| Apr 03, 2013 | 2676 | 2688 | 2650 | 2664 | 0 | -6.73(-0.25%) |
| Apr 02, 2013 | 2651 | 2679 | 2642 | 2671 | 0 | +34.40(+1.30%) |
| Apr 01, 2013 | 2653 | 2660 | 2615 | 2636 | 0 | -6.80(-0.26%) |
| Mar 28, 2013 | 2643 | 2643 | 2643 | 0 | +25.23(+0.96%) | |
| Mar 27, 2013 | 2612 | 2621 | 2592 | 2618 | 0 | -9.19(-0.35%) |
| Mar 26, 2013 | 2620 | 2635 | 2612 | 2627 | 0 | +15.99(+0.61%) |
| Mar 25, 2013 | 2636 | 2648 | 2589 | 2611 | 0 | -16.94(-0.64%) |
| Mar 22, 2013 | 2614 | 2639 | 2605 | 2628 | 0 | +28.48(+1.10%) |
| Mar 21, 2013 | 2608 | 2619 | 2588 | 2600 | 0 | -21.10(-0.81%) |
| Mar 20, 2013 | 2604 | 2629 | 2600 | 2621 | 0 | +33.70(+1.30%) |
| Mar 19, 2013 | 2622 | 2629 | 2563 | 2587 | 0 | -33.72(-1.29%) |
| Mar 18, 2013 | 2621 | 2638 | 2606 | 2621 | 0 | -25.99(-0.98%) |
| Mar 15, 2013 | 2653 | 2664 | 2633 | 2647 | 0 | -17.70(-0.66%) |
| Mar 14, 2013 | 2648 | 2666 | 2642 | 2664 | 0 | +21.36(+0.81%) |
| Mar 13, 2013 | 2638 | 2649 | 2622 | 2643 | 0 | +6.65(+0.25%) |
| Mar 12, 2013 | 2658 | 2662 | 2618 | 2636 | 0 | -27.06(-1.02%) |
| Mar 11, 2013 | 2654 | 2668 | 2644 | 2663 | 0 | +6.27(+0.24%) |
| Mar 08, 2013 | 2615 | 2669 | 2612 | 2657 | 0 | +46.93(+1.80%) |
| Mar 07, 2013 | 2610 | 2618 | 2587 | 2610 | 0 | +15.00(+0.58%) |
| Mar 06, 2013 | 2609 | 2627 | 2588 | 2595 | 0 | -5.87(-0.23%) |
| Mar 05, 2013 | 2569 | 2610 | 2565 | 2601 | 0 | +43.02(+1.68%) |
| Mar 04, 2013 | 2517 | 2560 | 2508 | 2558 | 0 | +24.24(+0.96%) |
