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, 2013 2432 2452 2419 2433 0 +2.16(+0.09%)
Jan 30, 2013 2424 2446 2413 2431 0 -0.40(-0.02%)
Jan 29, 2013 2424 2439 2404 2431 0 -2.62(-0.11%)
Jan 28, 2013 2436 2454 2423 2434 0 +5.04(+0.21%)
Jan 25, 2013 2422 2441 2405 2429 0 +7.77(+0.32%)
Jan 24, 2013 2431 2459 2418 2421 0 -9.05(-0.37%)
Jan 23, 2013 2391 2436 2387 2430 0 +37.36(+1.56%)
Jan 22, 2013 2382 2397 2367 2393 0 +9.92(+0.42%)
Jan 18, 2013 2383 2383 2383 0 -0.45(-0.02%)
Jan 17, 2013 2364 2401 2359 2383 0 +33.61(+1.43%)
Jan 16, 2013 2332 2360 2328 2350 0 +8.53(+0.36%)
Jan 15, 2013 2317 2344 2313 2341 0 +13.90(+0.60%)
Jan 14, 2013 2326 2341 2312 2327 0 -6.03(-0.26%)
Jan 12, 2013 2340 2348 2325 2333 0 +0.00(+0.00%)
Jan 11, 2013 2340 2348 2325 2333 0 -7.91(-0.34%)
Jan 10, 2013 2342 2353 2325 2341 0 +17.30(+0.74%)
Jan 09, 2013 2327 2348 2313 2324 0 +2.52(+0.11%)
Jan 08, 2013 2310 2333 2300 2321 0 +4.28(+0.18%)
Jan 07, 2013 2336 2341 2301 2317 0 -35.32(-1.50%)
Jan 04, 2013 2336 2364 2326 2352 0 +21.44(+0.92%)
Jan 03, 2013 2334 2346 2317 2331 0 -6.70(-0.29%)
Jan 02, 2013 2327 2338 2284 2338 0 +77.50(+3.43%)
Dec 31, 2012 2260 2260 2260 0 +47.85(+2.16%)
Dec 28, 2012 2221 2240 2208 2212 0 -20.22(-0.91%)
Dec 27, 2012 2239 2249 2200 2233 0 -7.95(-0.35%)
Dec 26, 2012 2248 2254 2224 2240 0 -6.39(-0.28%)
Dec 24, 2012 2247 2247 2247 0 +0.82(+0.04%)
Dec 21, 2012 2263 2273 2228 2246 0 -39.67(-1.74%)
Dec 20, 2012 2253 2291 2250 2286 0 +32.02(+1.42%)
Dec 19, 2012 2271 2280 2254 2254 0 -18.05(-0.79%)
Dec 18, 2012 2240 2280 2230 2272 0 +33.21(+1.48%)
Dec 17, 2012 2203 2240 2198 2239 0 +42.00(+1.91%)
Dec 14, 2012 2206 2215 2186 2197 0 -13.66(-0.62%)
Dec 13, 2012 2230 2237 2197 2210 0 -21.45(-0.96%)
Dec 12, 2012 2242 2256 2224 2232 0 +1.29(+0.06%)
Dec 11, 2012 2225 2245 2221 2230 0 +10.96(+0.49%)
Dec 10, 2012 2215 2230 2213 2219 0 -0.43(-0.02%)
Dec 07, 2012 2211 2223 2202 2220 0 +13.72(+0.62%)
Dec 06, 2012 2186 2208 2179 2206 0 +4.07(+0.18%)
Dec 05, 2012 2215 2226 2190 2202 0 -7.45(-0.34%)
Dec 04, 2012 2212 2219 2189 2209 0 -17.42(-0.78%)
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%)
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.