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 (%)
Nov 30, 2012 2229 2239 2213 2227 0 -0.28(-0.01%)
Nov 29, 2012 2215 2237 2209 2227 0 +20.58(+0.93%)
Nov 28, 2012 2169 2209 2153 2207 0 +28.73(+1.32%)
Nov 27, 2012 2191 2202 2171 2178 0 -13.42(-0.61%)
Nov 26, 2012 2185 2204 2176 2191 0 -4.56(-0.21%)
Nov 24, 2012 2173 2200 2169 2196 0 +0.00(+0.00%)
Nov 23, 2012 2173 2200 2169 2196 0 +38.47(+1.78%)
Nov 21, 2012 2157 2157 2157 0 -7.13(-0.33%)
Nov 20, 2012 2146 2174 2137 2165 0 +15.67(+0.73%)
Nov 19, 2012 2131 2152 2120 2149 0 +35.30(+1.67%)
Nov 16, 2012 2106 2126 2088 2114 0 +10.80(+0.51%)
Nov 15, 2012 2111 2126 2086 2103 0 -5.53(-0.26%)
Nov 14, 2012 2151 2154 2103 2108 0 -38.62(-1.80%)
Nov 13, 2012 2131 2172 2127 2147 0 +6.23(+0.29%)
Nov 12, 2012 2147 2150 2123 2141 0 +4.86(+0.23%)
Nov 09, 2012 2126 2163 2113 2136 0 -54.88(-2.51%)
Nov 08, 2012 2205 2236 2187 2191 0 -17.11(-0.77%)
Nov 07, 2012 2198 2234 2168 2208 0 +22.30(+1.02%)
Nov 06, 2012 2185 2197 2162 2185 0 +12.52(+0.58%)
Nov 05, 2012 2181 2188 2152 2173 0 +7.49(+0.35%)
Nov 02, 2012 2204 2216 2161 2165 0 -13.73(-0.63%)
Nov 01, 2012 2160 2197 2155 2179 0 +26.22(+1.22%)
Oct 31, 2012 2204 2209 2138 2153 0 -17.85(-0.82%)
Oct 26, 2012 2171 2171 2171 0 -12.03(-0.55%)
Oct 25, 2012 2219 2224 2173 2183 0 -21.53(-0.98%)
Oct 24, 2012 2205 2221 2192 2204 0 +6.27(+0.29%)
Oct 23, 2012 2223 2224 2190 2198 0 -55.48(-2.46%)
Oct 19, 2012 2290 2294 2238 2254 0 -34.85(-1.52%)
Oct 18, 2012 2272 2300 2265 2288 0 +10.93(+0.48%)
Oct 17, 2012 2253 2285 2242 2278 0 +37.95(+1.69%)
Oct 16, 2012 2230 2252 2227 2240 0 +23.67(+1.07%)
Oct 15, 2012 2207 2221 2191 2216 0 +9.71(+0.44%)
Oct 12, 2012 2207 2218 2197 2206 0 +3.93(+0.18%)
Oct 11, 2012 2241 2246 2193 2202 0 -25.31(-1.14%)
Oct 10, 2012 2242 2255 2223 2228 0 -16.28(-0.73%)
Oct 09, 2012 2284 2287 2242 2244 0 -43.69(-1.91%)
Oct 08, 2012 2265 2295 2274 2288 0 -10.57(-0.46%)
Oct 06, 2012 2292 2311 2288 2298 0 +0.00(+0.00%)
Oct 05, 2012 2270 2311 2288 2298 0 +14.76(+0.65%)
Oct 04, 2012 2253 2295 2264 2283 0 +10.84(+0.48%)
Oct 03, 2012 2230 2288 2248 2273 0 +26.38(+1.17%)
Oct 02, 2012 2259 2268 2238 2246 0 -8.76(-0.39%)
Oct 01, 2012 2262 2290 2247 2255 0 -1.25(-0.06%)
Sep 28, 2012 2259 2273 2246 2256 0 -10.57(-0.47%)
Sep 27, 2012 2247 2281 2240 2267 0 +30.99(+1.39%)
Sep 26, 2012 2253 2258 2223 2236 0 -19.64(-0.87%)
Sep 25, 2012 2283 2302 2255 2255 0 -27.14(-1.19%)
Sep 24, 2012 2275 2293 2271 2283 0 -0.37(-0.02%)
Sep 21, 2012 2295 2311 2280 2283 0 +0.43(+0.02%)
Sep 20, 2012 2264 2289 2264 2282 0 +5.65(+0.25%)
Sep 19, 2012 2243 2287 2239 2277 0 +33.95(+1.51%)
Sep 18, 2012 2245 2252 2233 2243 0 -8.20(-0.36%)
Sep 17, 2012 2254 2263 2236 2251 0 -4.55(-0.20%)
Sep 14, 2012 2247 2272 2234 2256 0 +6.09(+0.27%)
Sep 13, 2012 2211 2256 2209 2250 0 +38.75(+1.75%)
Sep 12, 2012 2221 2227 2199 2211 0 -1.71(-0.08%)
Sep 11, 2012 2204 2219 2196 2212 0 +6.32(+0.29%)
Sep 10, 2012 2220 2230 2204 2206 0 -19.43(-0.87%)
Sep 07, 2012 2228 2238 2217 2226 0 +1.75(+0.08%)
Sep 06, 2012 2176 2226 2174 2224 0 +53.32(+2.46%)
Sep 05, 2012 2148 2187 2144 2171 0 +38.62(+1.81%)
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.