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 (%)
May 30, 2014 3563 3585 3533 3562 0 -7.87(-0.22%)
May 29, 2014 3579 3587 3546 3570 0 +7.34(+0.21%)
May 28, 2014 3568 3576 3544 3563 0 -2.95(-0.08%)
May 27, 2014 3563 3585 3551 3566 0 +11.14(+0.31%)
May 23, 2014 3554 3554 3554 0 +35.37(+1.01%)
May 22, 2014 3512 3532 3503 3519 0 +7.70(+0.22%)
May 21, 2014 3481 3516 3474 3511 0 +45.66(+1.32%)
May 20, 2014 3472 3500 3437 3466 0 -12.46(-0.36%)
May 19, 2014 3437 3495 3427 3478 0 +38.17(+1.11%)
May 16, 2014 3427 3442 3392 3440 0 +13.07(+0.38%)
May 15, 2014 3445 3452 3384 3427 0 -29.77(-0.86%)
May 14, 2014 3486 3503 3445 3457 0 -37.89(-1.08%)
May 13, 2014 3517 3530 3483 3495 0 -14.22(-0.41%)
May 12, 2014 3490 3527 3488 3509 0 +30.23(+0.87%)
May 09, 2014 3455 3484 3433 3479 0 +14.70(+0.42%)
May 08, 2014 3415 3493 3411 3464 0 +42.48(+1.24%)
May 07, 2014 3462 3488 3406 3421 0 -17.16(-0.50%)
May 06, 2014 3454 3465 3425 3438 0 -5.23(-0.15%)
May 05, 2014 3397 3451 3374 3444 0 +46.33(+1.36%)
May 02, 2014 3387 3415 3376 3397 0 +12.31(+0.36%)
May 01, 2014 3383 3406 3370 3385 0 +12.75(+0.38%)
Apr 30, 2014 3311 3415 3292 3372 0 +46.84(+1.41%)
Apr 29, 2014 3325 3338 3296 3326 0 +20.57(+0.62%)
Apr 28, 2014 3343 3355 3267 3305 0 -15.25(-0.46%)
Apr 25, 2014 3364 3369 3308 3320 0 -47.27(-1.40%)
Apr 24, 2014 3379 3392 3349 3367 0 -2.71(-0.08%)
Apr 23, 2014 3361 3401 3344 3370 0 +18.48(+0.55%)
Apr 22, 2014 3346 3369 3343 3352 0 +8.15(+0.24%)
Apr 21, 2014 3370 3378 3323 3344 0 -27.73(-0.82%)
Apr 17, 2014 3371 3371 3371 0 +41.00(+1.23%)
Apr 16, 2014 3306 3331 3294 3330 0 +56.78(+1.73%)
Apr 15, 2014 3279 3293 3220 3273 0 +5.14(+0.16%)
Apr 14, 2014 3277 3282 3240 3268 0 +22.12(+0.68%)
Apr 11, 2014 3269 3287 3240 3246 0 -27.19(-0.83%)
Apr 10, 2014 3410 3411 3271 3273 0 -125.04(-3.68%)
Apr 09, 2014 3377 3402 3348 3398 0 +38.04(+1.13%)
Apr 08, 2014 3343 3364 3298 3360 0 +20.23(+0.61%)
Apr 07, 2014 3400 3412 3313 3340 0 -64.82(-1.90%)
Apr 04, 2014 3473 3495 3403 3405 0 -41.17(-1.19%)
Apr 03, 2014 3460 3476 3429 3446 0 -4.11(-0.12%)
Apr 02, 2014 3439 3461 3423 3450 0 +18.61(+0.54%)
Apr 01, 2014 3392 3435 3390 3432 0 +55.30(+1.64%)
Mar 31, 2014 3358 3389 3353 3376 0 +42.49(+1.27%)
Mar 28, 2014 3314 3353 3298 3334 0 +33.10(+1.00%)
Mar 27, 2014 3307 3317 3262 3301 0 -22.08(-0.66%)
Mar 26, 2014 3379 3392 3322 3323 0 -41.36(-1.23%)
Mar 25, 2014 3385 3393 3322 3364 0 +5.13(+0.15%)
Mar 24, 2014 3413 3421 3350 3359 0 -40.95(-1.20%)
Mar 21, 2014 3461 3467 3390 3400 0 -16.13(-0.47%)
Mar 20, 2014 3415 3432 3382 3416 0 -0.16(-0.00%)
Mar 19, 2014 3472 3478 3398 3416 0 -45.61(-1.32%)
Mar 18, 2014 3442 3479 3434 3462 0 +25.92(+0.75%)
Mar 17, 2014 3412 3449 3402 3436 0 +40.68(+1.20%)
Mar 14, 2014 3390 3413 3379 3395 0 +2.50(+0.07%)
Mar 13, 2014 3459 3470 3379 3393 0 -51.84(-1.50%)
Mar 12, 2014 3422 3452 3397 3445 0 +3.46(+0.10%)
Mar 11, 2014 3495 3500 3429 3441 0 -40.30(-1.16%)
Mar 10, 2014 3483 3498 3460 3482 0 -3.66(-0.11%)
Mar 07, 2014 3541 3544 3476 3485 0 -43.22(-1.22%)
Mar 06, 2014 3509 3532 3508 3528 0 +26.49(+0.76%)
Mar 05, 2014 3469 3523 3459 3502 0 +51.65(+1.50%)
Mar 04, 2014 3420 3475 3415 3450 0 +74.76(+2.21%)
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.