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 (%)
Dec 30, 2016 4569 4569 4569 4569 0 -12.55(-0.27%)
Dec 29, 2016 4566 4588 4553 4582 0 +14.87(+0.33%)
Dec 28, 2016 4596 4607 4559 4567 0 -33.81(-0.73%)
Dec 27, 2016 4586 4614 4581 4601 0 +5.61(+0.12%)
Dec 23, 2016 4595 4595 4595 4595 0 -8.80(-0.19%)
Dec 22, 2016 4581 4608 4570 4604 0 +2.96(+0.06%)
Dec 21, 2016 4566 4615 4559 4601 0 +6.92(+0.15%)
Dec 20, 2016 4591 4618 4573 4594 0 +14.63(+0.32%)
Dec 19, 2016 4582 4611 4556 4579 0 +45.66(+1.01%)
Dec 16, 2016 4566 4568 4528 4534 0 -22.19(-0.49%)
Dec 15, 2016 4527 4599 4526 4556 0 +20.29(+0.45%)
Dec 14, 2016 4522 4553 4517 4536 0 +5.66(+0.12%)
Dec 13, 2016 4544 4553 4525 4530 0 -6.26(-0.14%)
Dec 12, 2016 4563 4566 4523 4536 0 -32.33(-0.71%)
Dec 09, 2016 4514 4589 4503 4569 0 +54.41(+1.21%)
Dec 08, 2016 4443 4533 4442 4514 0 +50.05(+1.12%)
Dec 07, 2016 4418 4469 4409 4464 0 +40.84(+0.92%)
Dec 06, 2016 4393 4428 4389 4423 0 +29.35(+0.67%)
Dec 05, 2016 4376 4417 4356 4394 0 +36.51(+0.84%)
Dec 02, 2016 4372 4387 4344 4357 0 -18.27(-0.42%)
Dec 01, 2016 4348 4404 4329 4376 0 +29.84(+0.69%)
Nov 30, 2016 4364 4395 4342 4346 0 -32.92(-0.75%)
Nov 29, 2016 4363 4387 4354 4379 0 +21.00(+0.48%)
Nov 28, 2016 4336 4370 4330 4358 0 -0.08(-0.00%)
Nov 25, 2016 4347 4367 4339 4358 0 +23.05(+0.53%)
Nov 23, 2016 4335 4335 4335 4335 0 +23.21(+0.54%)
Nov 22, 2016 4290 4328 4286 4312 0 +14.07(+0.33%)
Nov 21, 2016 4311 4322 4274 4297 0 -14.98(-0.35%)
Nov 18, 2016 4326 4351 4293 4312 0 -23.65(-0.55%)
Nov 17, 2016 4313 4342 4288 4336 0 +33.84(+0.79%)
Nov 16, 2016 4274 4308 4262 4302 0 +46.55(+1.09%)
Nov 15, 2016 4231 4274 4216 4256 0 +21.82(+0.52%)
Nov 14, 2016 4223 4251 4215 4234 0 +7.15(+0.17%)
Nov 11, 2016 4202 4249 4155 4227 0 +88.16(+2.13%)
Nov 10, 2016 4140 4179 4100 4139 0 +5.43(+0.13%)
Nov 09, 2016 4046 4152 4040 4133 0 -11.52(-0.28%)
Nov 08, 2016 4148 4161 4121 4145 0 +0.48(+0.01%)
Nov 07, 2016 4122 4148 4087 4144 0 +79.01(+1.94%)
Nov 04, 2016 4111 4120 4059 4065 0 -38.48(-0.94%)
Nov 03, 2016 4072 4134 4064 4104 0 +41.52(+1.02%)
Nov 02, 2016 4088 4107 4054 4062 0 -29.02(-0.71%)
Nov 01, 2016 4114 4120 4064 4091 0 -20.16(-0.49%)
Oct 31, 2016 4134 4145 4085 4111 0 -11.50(-0.28%)
Oct 28, 2016 4134 4162 4109 4123 0 -17.65(-0.43%)
Oct 27, 2016 4144 4163 4110 4140 0 +9.71(+0.24%)
Oct 26, 2016 4073 4147 4058 4131 0 +45.41(+1.11%)
Oct 25, 2016 4096 4105 4077 4085 0 -12.10(-0.30%)
Oct 24, 2016 4113 4140 4070 4097 0 -31.44(-0.76%)
Oct 21, 2016 3985 4239 3963 4129 0 +128.24(+3.21%)
Oct 20, 2016 3933 4066 3920 4001 0 +59.89(+1.52%)
Oct 19, 2016 3926 3957 3913 3941 0 +18.54(+0.47%)
Oct 18, 2016 3926 3946 3912 3922 0 +20.30(+0.52%)
Oct 17, 2016 3920 3934 3893 3902 0 -24.78(-0.63%)
Oct 14, 2016 3944 3949 3921 3927 0 +7.66(+0.20%)
Oct 13, 2016 3922 3934 3879 3919 0 -16.37(-0.42%)
Oct 12, 2016 3930 3963 3914 3935 0 +6.92(+0.18%)
Oct 11, 2016 3952 3955 3916 3929 0 -30.75(-0.78%)
Oct 10, 2016 3965 3989 3954 3959 0 +5.77(+0.15%)
Oct 07, 2016 3953 3953 3936 3953 0 -20.45(-0.51%)
Oct 06, 2016 3967 4003 3952 3974 0 +12.38(+0.31%)
Oct 05, 2016 3975 3994 3956 3962 0 +2.06(+0.05%)
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.