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 (%)
Jan 31, 2011 1585 1601 1568 1575 0 -4.49(-0.28%)
Jan 28, 2011 1611 1625 1571 1579 0 -32.75(-2.03%)
Jan 27, 2011 1612 1625 1599 1612 0 -0.27(-0.02%)
Jan 26, 2011 1629 1634 1609 1612 0 -13.16(-0.81%)
Jan 25, 2011 1623 1632 1609 1625 0 -7.15(-0.44%)
Jan 24, 2011 1606 1640 1603 1633 0 +15.81(+0.98%)
Jan 21, 2011 1591 1627 1583 1617 0 +33.37(+2.11%)
Jan 20, 2011 1569 1593 1557 1583 0 +11.95(+0.76%)
Jan 19, 2011 1579 1591 1567 1571 0 -15.65(-0.99%)
Jan 18, 2011 1582 1597 1572 1587 0 +3.95(+0.25%)
Jan 14, 2011 1583 1583 1583 0 -5.41(-0.34%)
Jan 13, 2011 1594 1602 1580 1589 0 -4.11(-0.26%)
Jan 12, 2011 1601 1609 1586 1593 0 -2.66(-0.17%)
Jan 11, 2011 1602 1613 1586 1595 0 -5.28(-0.33%)
Jan 10, 2011 1587 1604 1580 1601 0 -0.79(-0.05%)
Jan 07, 2011 1605 1616 1585 1601 0 -7.01(-0.44%)
Jan 06, 2011 1610 1619 1598 1608 0 -5.56(-0.34%)
Jan 05, 2011 1596 1619 1590 1614 0 +18.42(+1.15%)
Jan 04, 2011 1562 1600 1556 1596 0 +32.50(+2.08%)
Jan 03, 2011 1559 1571 1554 1563 0 +14.78(+0.95%)
Dec 31, 2010 1540 1554 1535 1548 0 +4.04(+0.26%)
Dec 30, 2010 1547 1553 1537 1544 0 -3.72(-0.24%)
Dec 29, 2010 1547 1567 1541 1548 0 +2.35(+0.15%)
Dec 28, 2010 1548 1553 1533 1546 0 -3.52(-0.23%)
Dec 27, 2010 1551 1560 1541 1549 0 -10.71(-0.69%)
Dec 23, 2010 1562 1569 1550 1560 0 -7.87(-0.50%)
Dec 22, 2010 1542 1570 1539 1568 0 +29.55(+1.92%)
Dec 21, 2010 1532 1542 1528 1538 0 +9.82(+0.64%)
Dec 20, 2010 1528 1540 1519 1528 0 +0.62(+0.04%)
Dec 17, 2010 1520 1532 1512 1528 0 +5.12(+0.34%)
Dec 16, 2010 1524 1532 1516 1523 0 +2.22(+0.15%)
Dec 15, 2010 1527 1536 1515 1520 0 -8.44(-0.55%)
Dec 14, 2010 1528 1543 1523 1529 0 +1.36(+0.09%)
Dec 10, 2010 1523 1536 1514 1527 0 +11.61(+0.77%)
Dec 09, 2010 1522 1529 1507 1516 0 -4.56(-0.30%)
Dec 08, 2010 1530 1538 1515 1520 0 -7.83(-0.51%)
Dec 07, 2010 1543 1550 1524 1528 0 +7.70(+0.51%)
Dec 06, 2010 1520 1535 1509 1520 0 -4.64(-0.30%)
Dec 03, 2010 1510 1530 1505 1525 0 +7.94(+0.52%)
Dec 02, 2010 1500 1526 1499 1517 0 +14.83(+0.99%)
Dec 01, 2010 1493 1513 1490 1502 0 +33.04(+2.25%)
Nov 30, 2010 1463 1484 1457 1469 0 -9.52(-0.64%)
Nov 29, 2010 1478 1489 1459 1479 0 -12.37(-0.83%)
Nov 26, 2010 1481 1499 1478 1491 0 -6.97(-0.47%)
Nov 24, 2010 1480 1498 1498 1498 0 +25.81(+1.75%)
Nov 23, 2010 1492 1495 1462 1472 0 -36.76(-2.44%)
Nov 22, 2010 1502 1512 1488 1509 0 +0.05(+0.00%)
Nov 19, 2010 1511 1519 1495 1509 0 -12.73(-0.84%)
Nov 18, 2010 1519 1534 1509 1522 0 +12.33(+0.82%)
Nov 17, 2010 1501 1517 1494 1509 0 +5.58(+0.37%)
Nov 16, 2010 1500 1516 1491 1504 0 -10.59(-0.70%)
Nov 15, 2010 1526 1534 1510 1514 0 -12.87(-0.84%)
Nov 12, 2010 1512 1546 1500 1527 0 +26.72(+1.78%)
Nov 11, 2010 1520 1540 1478 1501 0 -28.91(-1.89%)
Nov 10, 2010 1520 1531 1507 1530 0 +7.89(+0.52%)
Nov 09, 2010 1528 1537 1512 1522 0 -4.10(-0.27%)
Nov 08, 2010 1525 1534 1515 1526 0 -4.45(-0.29%)
Nov 05, 2010 1533 1546 1518 1530 0 -8.23(-0.53%)
Nov 04, 2010 1546 1561 1520 1538 0 +10.61(+0.69%)
Nov 03, 2010 1519 1538 1505 1528 0 +4.41(+0.29%)
Nov 02, 2010 1532 1539 1520 1523 0 +5.95(+0.39%)
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.