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, 2013 2863 2895 2857 2871 0 +16.84(+0.59%)
Jul 30, 2013 2881 2886 2849 2854 0 -19.34(-0.67%)
Jul 29, 2013 2884 2892 2867 2874 0 -18.94(-0.65%)
Jul 26, 2013 2870 2896 2857 2893 0 +17.50(+0.61%)
Jul 25, 2013 2861 2882 2857 2875 0 +3.62(+0.13%)
Jul 24, 2013 2878 2896 2863 2871 0 -2.65(-0.09%)
Jul 23, 2013 2867 2885 2859 2874 0 +10.99(+0.38%)
Jul 22, 2013 2886 2889 2853 2863 0 -15.62(-0.54%)
Jul 19, 2013 2902 2914 2868 2879 0 -26.93(-0.93%)
Jul 18, 2013 2896 2925 2893 2906 0 +23.00(+0.80%)
Jul 17, 2013 2882 2887 2858 2883 0 +15.14(+0.53%)
Jul 16, 2013 2896 2908 2856 2867 0 -28.66(-0.99%)
Jul 15, 2013 2931 2944 2893 2896 0 -35.42(-1.21%)
Jul 12, 2013 2915 2935 2892 2932 0 +12.32(+0.42%)
Jul 11, 2013 2895 2933 2891 2919 0 +59.62(+2.08%)
Jul 10, 2013 2861 2876 2847 2860 0 -5.03(-0.18%)
Jul 09, 2013 2874 2885 2851 2865 0 +12.18(+0.43%)
Jul 08, 2013 2850 2866 2833 2852 0 +19.01(+0.67%)
Jul 05, 2013 2818 2838 2796 2833 0 +26.78(+0.95%)
Jul 03, 2013 2807 2807 2807 0 +18.81(+0.67%)
Jul 02, 2013 2785 2817 2762 2788 0 -1.14(-0.04%)
Jul 01, 2013 2783 2828 2777 2789 0 -44.93(-1.59%)
Jun 28, 2013 2841 2875 2826 2834 0 +15.38(+0.55%)
Jun 26, 2013 2800 2830 2791 2819 0 +39.30(+1.41%)
Jun 25, 2013 2785 2801 2771 2779 0 +15.78(+0.57%)
Jun 24, 2013 2763 2786 2738 2763 0 -19.39(-0.70%)
Jun 21, 2013 2781 2798 2744 2783 0 +25.22(+0.91%)
Jun 20, 2013 2813 2826 2747 2758 0 -90.83(-3.19%)
Jun 19, 2013 2872 2900 2836 2848 0 -13.64(-0.48%)
Jun 18, 2013 2827 2882 2818 2862 0 +35.12(+1.24%)
Jun 17, 2013 2822 2856 2814 2827 0 +19.13(+0.68%)
Jun 14, 2013 2813 2837 2798 2808 0 -25.79(-0.91%)
Jun 13, 2013 2762 2841 2738 2834 0 +65.99(+2.38%)
Jun 12, 2013 2831 2837 2757 2768 0 -44.06(-1.57%)
Jun 11, 2013 2800 2839 2778 2812 0 -17.16(-0.61%)
Jun 10, 2013 2873 2877 2822 2829 0 -38.86(-1.36%)
Jun 07, 2013 2826 2870 2801 2868 0 +59.33(+2.11%)
Jun 06, 2013 2788 2814 2749 2808 0 +14.07(+0.50%)
Jun 05, 2013 2842 2844 2783 2794 0 -66.61(-2.33%)
Jun 04, 2013 2854 2894 2839 2861 0 +8.54(+0.30%)
Jun 03, 2013 2826 2853 2789 2852 0 +27.68(+0.98%)
May 31, 2013 2870 2898 2824 2825 0 -54.64(-1.90%)
May 30, 2013 2924 2950 2869 2879 0 -40.09(-1.37%)
May 29, 2013 2935 2938 2899 2919 0 -32.35(-1.10%)
May 28, 2013 2922 2961 2919 2952 0 +39.92(+1.37%)
May 24, 2013 2912 2912 2912 0 +1.45(+0.05%)
May 23, 2013 2899 2929 2871 2910 0 -13.47(-0.46%)
May 22, 2013 2932 2979 2910 2924 0 -11.28(-0.38%)
May 21, 2013 2940 2954 2918 2935 0 +2.95(+0.10%)
May 20, 2013 2948 2956 2925 2932 0 -21.28(-0.72%)
May 17, 2013 2943 2960 2925 2954 0 +11.90(+0.40%)
May 16, 2013 2971 2989 2934 2942 0 -43.93(-1.47%)
May 15, 2013 2978 2990 2962 2986 0 +11.82(+0.40%)
May 13, 2013 2960 2981 2951 2974 0 +3.33(+0.11%)
May 10, 2013 2957 2988 2944 2970 0 +8.67(+0.29%)
May 09, 2013 2936 2995 2925 2962 0 +52.78(+1.81%)
May 08, 2013 2917 2923 2862 2909 0 -14.62(-0.50%)
May 07, 2013 2901 2926 2880 2924 0 +35.89(+1.24%)
May 06, 2013 2881 2905 2865 2888 0 +8.99(+0.31%)
May 03, 2013 2869 2891 2850 2879 0 +28.57(+1.00%)
May 02, 2013 2822 2864 2810 2850 0 +36.69(+1.30%)
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.