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 (%)
Jul 31, 2019 6345 6345 6229 6258 0 -84.02(-1.32%)
Jul 30, 2019 6378 6424 6328 6342 0 -63.89(-1.00%)
Jul 29, 2019 6371 6439 6353 6406 0 +76.14(+1.20%)
Jul 26, 2019 6290 6354 6260 6330 0 +63.02(+1.01%)
Jul 25, 2019 6188 6268 6172 6267 0 +84.02(+1.36%)
Jul 24, 2019 6188 6196 6144 6183 0 +1.31(+0.02%)
Jul 23, 2019 6199 6238 6138 6182 0 +18.38(+0.30%)
Jul 22, 2019 6181 6189 6127 6163 0 +43.32(+0.71%)
Jul 19, 2019 6224 6224 6115 6120 0 -77.89(-1.26%)
Jul 18, 2019 6234 6234 6134 6198 0 -41.14(-0.66%)
Jul 17, 2019 6328 6331 6230 6239 0 -75.70(-1.20%)
Jul 16, 2019 6334 6345 6293 6315 0 -33.26(-0.52%)
Jul 15, 2019 6351 6361 6300 6348 0 +7.88(+0.12%)
Jul 12, 2019 6308 6364 6301 6340 0 +57.76(+0.92%)
Jul 11, 2019 6302 6360 6281 6282 0 +0.88(+0.01%)
Jul 10, 2019 6231 6312 6214 6281 0 +84.45(+1.36%)
Jul 09, 2019 6129 6202 6115 6197 0 +25.82(+0.42%)
Jul 08, 2019 6222 6224 6169 6171 0 -62.58(-1.00%)
Jul 05, 2019 6189 6253 6157 6234 0 -23.19(-0.37%)
Jul 03, 2019 6245 6258 6214 6257 0 +19.69(+0.32%)
Jul 02, 2019 6188 6252 6182 6237 0 +38.51(+0.62%)
Jul 01, 2019 6146 6212 6092 6199 0 +87.96(+1.44%)
Jun 28, 2019 6101 6136 6066 6111 0 +14.88(+0.24%)
Jun 27, 2019 6170 6203 6079 6096 0 -48.14(-0.78%)
Jun 26, 2019 6142 6159 6105 6144 0 +20.13(+0.33%)
Jun 25, 2019 6084 6144 6068 6124 0 +31.51(+0.52%)
Jun 24, 2019 6132 6147 6030 6092 0 -44.20(-0.72%)
Jun 21, 2019 6212 6214 6126 6136 0 -78.33(-1.26%)
Jun 20, 2019 6213 6224 6122 6215 0 +48.14(+0.78%)
Jun 19, 2019 6105 6173 6064 6167 0 +73.51(+1.21%)
Jun 18, 2019 6214 6280 6081 6093 0 -75.70(-1.23%)
Jun 17, 2019 6162 6191 6087 6169 0 -29.76(-0.48%)
Jun 14, 2019 6216 6256 6150 6199 0 -3.94(-0.06%)
Jun 13, 2019 6037 6207 6022 6203 0 +263.44(+4.44%)
Jun 12, 2019 5912 5964 5900 5939 0 +28.01(+0.47%)
Jun 11, 2019 6021 6028 5905 5911 0 -87.09(-1.45%)
Jun 10, 2019 6077 6077 5954 5998 0 -42.44(-0.70%)
Jun 07, 2019 6021 6072 6010 6041 0 +36.32(+0.60%)
Jun 06, 2019 5974 6014 5940 6004 0 +55.57(+0.93%)
Jun 05, 2019 5926 5951 5905 5949 0 +49.01(+0.83%)
Jun 04, 2019 5840 5902 5817 5900 0 +102.84(+1.77%)
Jun 03, 2019 5777 5818 5754 5797 0 +18.81(+0.33%)
May 31, 2019 5731 5817 5723 5778 0 -6.99(-0.12%)
May 30, 2019 5771 5806 5747 5785 0 +27.57(+0.48%)
May 29, 2019 5775 5783 5723 5758 0 -45.95(-0.79%)
May 28, 2019 5829 5866 5802 5803 0 -7.44(-0.13%)
May 24, 2019 5824 5833 5786 5811 0 +2.63(+0.05%)
May 23, 2019 5807 5844 5774 5808 0 -49.01(-0.84%)
May 22, 2019 5856 5871 5837 5857 0 -10.51(-0.18%)
May 21, 2019 5889 5889 5825 5868 0 +7.88(+0.13%)
May 20, 2019 5875 5881 5831 5860 0 -49.45(-0.84%)
May 17, 2019 5875 5951 5865 5909 0 -20.13(-0.34%)
May 16, 2019 5920 5969 5899 5930 0 +35.88(+0.61%)
May 15, 2019 5800 5917 5778 5894 0 +64.77(+1.11%)
May 14, 2019 5843 5893 5779 5829 0 +81.39(+1.42%)
May 13, 2019 5754 5805 5713 5747 0 -118.15(-2.01%)
May 10, 2019 5821 5878 5743 5866 0 +19.69(+0.34%)
May 09, 2019 5909 5972 5813 5846 0 -61.27(-1.04%)
May 08, 2019 5842 5938 5834 5907 0 +67.84(+1.16%)
May 07, 2019 5923 5950 5810 5839 0 -68.27(-1.16%)
May 06, 2019 5800 5922 5789 5908 0 +29.32(+0.50%)
May 03, 2019 5917 5921 5854 5878 0 +8.31(+0.14%)
May 02, 2019 5924 5938 5793 5870 0 -98.02(-1.64%)
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.