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 (%)
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%)
Jul 01, 2011 1729 1729 1729 0 +30.30(+1.78%)
Jun 30, 2011 1675 1704 1671 1699 0 +24.86(+1.49%)
Jun 29, 2011 1656 1683 1647 1674 0 +18.54(+1.12%)
Jun 28, 2011 1642 1667 1634 1655 0 +12.80(+0.78%)
Jun 27, 2011 1617 1655 1614 1643 0 +20.18(+1.24%)
Jun 24, 2011 1629 1643 1612 1622 0 -10.17(-0.62%)
Jun 23, 2011 1614 1636 1598 1633 0 -16.27(-0.99%)
Jun 22, 2011 1645 1667 1642 1649 0 -10.84(-0.65%)
Jun 21, 2011 1639 1669 1631 1660 0 +28.36(+1.74%)
Jun 20, 2011 1627 1637 1623 1631 0 +9.99(+0.62%)
Jun 17, 2011 1630 1640 1616 1621 0 +6.54(+0.41%)
Jun 16, 2011 1627 1633 1604 1615 0 -11.59(-0.71%)
Jun 15, 2011 1628 1642 1613 1626 0 -14.41(-0.88%)
Jun 14, 2011 1642 1651 1634 1641 0 +13.03(+0.80%)
Jun 13, 2011 1638 1649 1624 1628 0 -6.04(-0.37%)
Jun 10, 2011 1659 1665 1628 1634 0 -35.18(-2.11%)
Jun 09, 2011 1654 1675 1645 1669 0 +11.14(+0.67%)
Jun 08, 2011 1661 1674 1651 1658 0 -5.10(-0.31%)
Jun 07, 2011 1682 1693 1662 1663 0 -11.59(-0.69%)
Jun 06, 2011 1673 1688 1667 1674 0 -5.22(-0.31%)
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.