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 (%)
Oct 30, 2009 1279 1294 1232 1238 0 -35.07(-2.75%)
Oct 29, 2009 1238 1277 1229 1273 0 +44.41(+3.61%)
Oct 28, 2009 1268 1273 1228 1229 0 -41.66(-3.28%)
Oct 27, 2009 1294 1307 1264 1271 0 -20.04(-1.55%)
Oct 26, 2009 1301 1336 1280 1291 0 -7.42(-0.57%)
Oct 23, 2009 1301 1316 1289 1298 0 -38.57(-2.89%)
Oct 22, 2009 1316 1343 1301 1337 0 +17.97(+1.36%)
Oct 21, 2009 1325 1356 1316 1319 0 -7.60(-0.57%)
Oct 20, 2009 1315 1332 1312 1326 0 -14.10(-1.05%)
Oct 19, 2009 1309 1352 1303 1340 0 +31.11(+2.38%)
Oct 16, 2009 1307 1326 1283 1309 0 -7.24(-0.55%)
Oct 15, 2009 1298 1317 1292 1316 0 +10.69(+0.82%)
Oct 14, 2009 1302 1312 1284 1306 0 +19.94(+1.55%)
Oct 13, 2009 1284 1296 1273 1286 0 +5.53(+0.43%)
Oct 12, 2009 1301 1303 1271 1280 0 -3.26(-0.25%)
Oct 09, 2009 1281 1295 1272 1284 0 -0.59(-0.05%)
Oct 08, 2009 1270 1301 1264 1284 0 +24.55(+1.95%)
Oct 07, 2009 1263 1273 1246 1260 0 -1.02(-0.08%)
Oct 06, 2009 1250 1273 1242 1261 0 +16.57(+1.33%)
Oct 05, 2009 1222 1251 1214 1244 0 +21.93(+1.79%)
Oct 02, 2009 1223 1234 1209 1222 0 -10.31(-0.84%)
Oct 01, 2009 1238 1262 1201 1232 0 -5.03(-0.41%)
Sep 30, 2009 1258 1263 1223 1237 0 -14.08(-1.13%)
Sep 29, 2009 1261 1273 1246 1252 0 -10.31(-0.82%)
Sep 28, 2009 1230 1266 1228 1262 0 +34.80(+2.84%)
Sep 25, 2009 1243 1248 1220 1227 0 -14.09(-1.14%)
Sep 24, 2009 1259 1265 1225 1241 0 -16.19(-1.29%)
Sep 23, 2009 1284 1291 1255 1257 0 -26.71(-2.08%)
Sep 22, 2009 1280 1291 1269 1284 0 +13.91(+1.10%)
Sep 21, 2009 1262 1277 1250 1270 0 -5.07(-0.40%)
Sep 18, 2009 1277 1285 1261 1275 0 +4.75(+0.37%)
Sep 17, 2009 1274 1289 1259 1270 0 +1.34(+0.11%)
Sep 16, 2009 1264 1281 1254 1269 0 +6.41(+0.51%)
Sep 15, 2009 1247 1271 1242 1263 0 +12.83(+1.03%)
Sep 14, 2009 1245 1258 1233 1250 0 -5.93(-0.47%)
Sep 11, 2009 1251 1263 1240 1256 0 +0.60(+0.05%)
Sep 10, 2009 1210 1258 1202 1255 0 +50.86(+4.22%)
Sep 09, 2009 1179 1207 1170 1204 0 +24.05(+2.04%)
Sep 08, 2009 1185 1191 1171 1180 0 +9.10(+0.78%)
Sep 04, 2009 1171 1171 1171 0 +28.86(+2.53%)
Sep 03, 2009 1152 1158 1134 1142 0 +4.82(+0.42%)
Sep 02, 2009 1137 1148 1123 1137 0 -3.00(-0.26%)
Sep 01, 2009 1156 1192 1135 1140 0 -24.16(-2.07%)
Aug 31, 2009 1181 1196 1152 1165 0 -28.24(-2.37%)
Aug 28, 2009 1212 1213 1180 1193 0 -6.21(-0.52%)
Aug 27, 2009 1202 1207 1175 1199 0 -4.16(-0.35%)
Aug 26, 2009 1192 1210 1182 1203 0 +7.88(+0.66%)
Aug 25, 2009 1210 1221 1192 1195 0 -2.90(-0.24%)
Aug 24, 2009 1201 1214 1186 1198 0 +3.12(+0.26%)
Aug 21, 2009 1166 1199 1152 1195 0 +34.52(+2.97%)
Aug 20, 2009 1152 1165 1143 1161 0 +13.08(+1.14%)
Aug 19, 2009 1119 1154 1117 1148 0 +15.97(+1.41%)
Aug 18, 2009 1131 1138 1119 1132 0 +7.32(+0.65%)
Aug 17, 2009 1139 1148 1116 1124 0 -37.24(-3.21%)
Aug 14, 2009 1184 1190 1146 1162 0 -20.32(-1.72%)
Aug 13, 2009 1185 1190 1157 1182 0 -1.85(-0.16%)
Aug 12, 2009 1160 1195 1155 1184 0 +18.53(+1.59%)
Aug 11, 2009 1181 1188 1153 1165 0 -28.26(-2.37%)
Aug 10, 2009 1189 1198 1175 1193 0 -5.74(-0.48%)
Aug 07, 2009 1159 1206 1153 1199 0 +58.60(+5.14%)
Aug 06, 2009 1148 1165 1128 1141 0 +3.52(+0.31%)
Aug 05, 2009 1151 1156 1117 1137 0 -14.42(-1.25%)
Aug 04, 2009 1138 1156 1128 1151 0 +9.57(+0.84%)
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.