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, 2012 1755 1766 1729 1737 0 -11.96(-0.68%)
Jan 30, 2012 1726 1754 1714 1749 0 -1.96(-0.11%)
Jan 27, 2012 1752 1762 1739 1751 0 -5.34(-0.30%)
Jan 26, 2012 1769 1774 1744 1756 0 -6.21(-0.35%)
Jan 25, 2012 1748 1772 1739 1762 0 +6.18(+0.35%)
Jan 24, 2012 1749 1762 1731 1756 0 -1.98(-0.11%)
Jan 23, 2012 1758 1771 1744 1758 0 -1.67(-0.09%)
Jan 20, 2012 1775 1778 1748 1760 0 -17.77(-1.00%)
Jan 19, 2012 1749 1779 1748 1777 0 +25.87(+1.48%)
Jan 18, 2012 1731 1758 1725 1751 0 +19.76(+1.14%)
Jan 17, 2012 1738 1751 1726 1732 0 +13.08(+0.76%)
Jan 13, 2012 1719 1719 1719 0 -18.12(-1.04%)
Jan 12, 2012 1732 1743 1722 1737 0 +6.22(+0.36%)
Jan 11, 2012 1733 1751 1712 1730 0 -10.13(-0.58%)
Jan 10, 2012 1735 1755 1725 1741 0 +8.29(+0.48%)
Jan 09, 2012 1730 1746 1723 1732 0 +0.55(+0.03%)
Jan 06, 2012 1732 1748 1718 1732 0 +1.01(+0.06%)
Jan 05, 2012 1704 1734 1696 1731 0 +23.22(+1.36%)
Jan 04, 2012 1695 1716 1686 1708 0 +41.71(+2.50%)
Dec 30, 2011 1676 1678 1661 1666 0 -7.72(-0.46%)
Dec 29, 2011 1660 1677 1651 1674 0 +25.98(+1.58%)
Dec 28, 2011 1666 1670 1642 1648 0 -17.75(-1.07%)
Dec 27, 2011 1657 1674 1650 1665 0 +1.55(+0.09%)
Dec 23, 2011 1664 1664 1664 0 +45.14(+2.79%)
Dec 21, 2011 1611 1630 1595 1619 0 +11.90(+0.74%)
Dec 20, 2011 1574 1615 1570 1607 0 +54.78(+3.53%)
Dec 19, 2011 1587 1595 1544 1552 0 -30.51(-1.93%)
Dec 16, 2011 1584 1605 1573 1582 0 +9.68(+0.62%)
Dec 15, 2011 1593 1599 1567 1573 0 -0.80(-0.05%)
Dec 14, 2011 1584 1598 1565 1574 0 -26.98(-1.69%)
Dec 13, 2011 1623 1639 1593 1601 0 -16.46(-1.02%)
Dec 12, 2011 1611 1624 1592 1617 0 -5.44(-0.34%)
Dec 09, 2011 1601 1633 1599 1622 0 +31.65(+1.99%)
Dec 08, 2011 1630 1635 1587 1591 0 -49.82(-3.04%)
Dec 07, 2011 1630 1652 1609 1641 0 +2.87(+0.18%)
Dec 06, 2011 1635 1653 1629 1638 0 +3.59(+0.22%)
Dec 05, 2011 1647 1659 1624 1634 0 +12.10(+0.75%)
Dec 02, 2011 1621 1638 1614 1622 0 +17.38(+1.08%)
Dec 01, 2011 1609 1622 1592 1605 0 -1.38(-0.09%)
Nov 30, 2011 1565 1607 1563 1606 0 +79.25(+5.19%)
Nov 29, 2011 1534 1546 1522 1527 0 +0.90(+0.06%)
Nov 28, 2011 1524 1542 1511 1526 0 +37.61(+2.53%)
Nov 25, 2011 1485 1516 1479 1488 0 +2.87(+0.19%)
Nov 23, 2011 1485 1485 1485 0 -29.71(-1.96%)
Nov 22, 2011 1519 1532 1495 1515 0 -8.77(-0.58%)
Nov 21, 2011 1544 1556 1509 1524 0 -33.76(-2.17%)
Nov 18, 2011 1562 1574 1545 1558 0 +6.03(+0.39%)
Nov 17, 2011 1568 1585 1539 1552 0 -20.09(-1.28%)
Nov 16, 2011 1593 1609 1569 1572 0 -44.71(-2.77%)
Nov 15, 2011 1592 1634 1588 1616 0 +17.96(+1.12%)
Nov 14, 2011 1606 1610 1587 1599 0 -21.93(-1.35%)
Nov 11, 2011 1610 1641 1602 1620 0 +63.49(+4.08%)
Nov 10, 2011 1542 1562 1518 1557 0 +32.06(+2.10%)
Nov 09, 2011 1562 1564 1517 1525 0 -71.54(-4.48%)
Nov 08, 2011 1591 1602 1555 1596 0 +14.87(+0.94%)
Nov 07, 2011 1568 1585 1556 1582 0 +15.98(+1.02%)
Nov 04, 2011 1561 1574 1544 1566 0 -6.71(-0.43%)
Nov 03, 2011 1572 1591 1531 1572 0 +29.42(+1.91%)
Nov 02, 2011 1554 1565 1518 1543 0 +13.18(+0.86%)
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.