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 (%)
Jun 30, 2016 3989 4037 3974 4030 0 +53.09(+1.34%)
Jun 29, 2016 3958 3993 3938 3977 0 +51.07(+1.30%)
Jun 28, 2016 3900 3937 3887 3926 0 +64.01(+1.66%)
Jun 27, 2016 3883 3901 3847 3862 0 -62.83(-1.60%)
Jun 24, 2016 3936 3983 3893 3924 0 -133.65(-3.29%)
Jun 23, 2016 4071 4078 4034 4058 0 +16.10(+0.40%)
Jun 22, 2016 4045 4076 4031 4042 0 +8.67(+0.21%)
Jun 21, 2016 4073 4077 4029 4033 0 -34.94(-0.86%)
Jun 20, 2016 4089 4118 4065 4068 0 +21.08(+0.52%)
Jun 17, 2016 4044 4070 4025 4047 0 +2.54(+0.06%)
Jun 16, 2016 4016 4054 3974 4045 0 +11.47(+0.28%)
Jun 15, 2016 4030 4067 4029 4033 0 -2.05(-0.05%)
Jun 14, 2016 4004 4051 3991 4035 0 +19.11(+0.48%)
Jun 13, 2016 3998 4076 3989 4016 0 -0.74(-0.02%)
Jun 10, 2016 4020 4041 3993 4017 0 -35.83(-0.88%)
Jun 09, 2016 4055 4058 4024 4053 0 -12.79(-0.31%)
Jun 08, 2016 4077 4093 4048 4065 0 -5.13(-0.13%)
Jun 07, 2016 4100 4102 4069 4071 0 -25.25(-0.62%)
Jun 06, 2016 4101 4112 4081 4096 0 +3.47(+0.08%)
Jun 03, 2016 4096 4104 4043 4092 0 -12.91(-0.31%)
Jun 02, 2016 4076 4105 4068 4105 0 +11.11(+0.27%)
Jun 01, 2016 4080 4109 4047 4094 0 -9.47(-0.23%)
May 31, 2016 4117 4125 4075 4104 0 -26.11(-0.63%)
May 27, 2016 4130 4130 4130 4130 0 +32.66(+0.80%)
May 26, 2016 4104 4133 4082 4097 0 +9.28(+0.23%)
May 25, 2016 4087 4126 4082 4088 0 +13.92(+0.34%)
May 24, 2016 4062 4091 4058 4074 0 +25.91(+0.64%)
May 23, 2016 4071 4098 4045 4048 0 -28.95(-0.71%)
May 20, 2016 4039 4088 4033 4077 0 +59.17(+1.47%)
May 19, 2016 4021 4028 3973 4018 0 -15.75(-0.39%)
May 18, 2016 4069 4076 4009 4033 0 -48.49(-1.19%)
May 17, 2016 4113 4139 4064 4082 0 -17.06(-0.42%)
May 16, 2016 4101 4114 4060 4099 0 -6.44(-0.16%)
May 13, 2016 4145 4164 4099 4105 0 -37.87(-0.91%)
May 12, 2016 4186 4202 4120 4143 0 -28.66(-0.69%)
May 11, 2016 4148 4183 4110 4172 0 -138.39(-3.21%)
May 10, 2016 4273 4319 4266 4310 0 +47.23(+1.11%)
May 09, 2016 4294 4317 4248 4263 0 -17.02(-0.40%)
May 06, 2016 4249 4298 4234 4280 0 +6.93(+0.16%)
May 05, 2016 4236 4290 4220 4273 0 +50.13(+1.19%)
May 04, 2016 4246 4285 4197 4223 0 +14.32(+0.34%)
May 03, 2016 4230 4233 4188 4209 0 -42.76(-1.01%)
May 02, 2016 4213 4262 4176 4252 0 +35.50(+0.84%)
Apr 29, 2016 4259 4259 4182 4216 0 -47.37(-1.11%)
Apr 28, 2016 4276 4317 4247 4263 0 -39.66(-0.92%)
Apr 27, 2016 4297 4317 4274 4303 0 +9.95(+0.23%)
Apr 26, 2016 4274 4314 4258 4293 0 +19.70(+0.46%)
Apr 25, 2016 4241 4281 4230 4273 0 +19.27(+0.45%)
Apr 22, 2016 4218 4264 4212 4254 0 +43.98(+1.04%)
Apr 21, 2016 4214 4264 4191 4210 0 -0.71(-0.02%)
Apr 20, 2016 4209 4227 4167 4211 0 +17.86(+0.43%)
Apr 19, 2016 4188 4252 4170 4193 0 +28.79(+0.69%)
Apr 18, 2016 4096 4180 4090 4164 0 +97.01(+2.39%)
Apr 15, 2016 4069 4084 4052 4067 0 -9.54(-0.23%)
Apr 14, 2016 4114 4129 4062 4077 0 -24.56(-0.60%)
Apr 13, 2016 4048 4118 4044 4101 0 +82.11(+2.04%)
Apr 12, 2016 3982 4029 3970 4019 0 +39.76(+1.00%)
Apr 11, 2016 4004 4030 3976 3979 0 -9.63(-0.24%)
Apr 08, 2016 3993 4004 3962 3989 0 +18.37(+0.46%)
Apr 07, 2016 4014 4030 3960 3971 0 -55.40(-1.38%)
Apr 06, 2016 3992 4033 3988 4026 0 +33.26(+0.83%)
Apr 05, 2016 3992 4019 3964 3993 0 -62.79(-1.55%)
Apr 04, 2016 4073 4085 4038 4056 0 -2.97(-0.07%)
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.