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 (%)
Jun 30, 2014 3605 3630 3590 3620 0 +20.84(+0.58%)
Jun 27, 2014 3559 3606 3557 3599 0 +30.48(+0.85%)
Jun 26, 2014 3574 3577 3538 3569 0 +21.39(+0.60%)
Jun 25, 2014 3494 3564 3486 3547 0 +48.94(+1.40%)
Jun 24, 2014 3500 3532 3488 3498 0 -1.63(-0.05%)
Jun 23, 2014 3504 3508 3479 3500 0 -3.45(-0.10%)
Jun 20, 2014 3542 3552 3497 3503 0 -44.23(-1.25%)
Jun 19, 2014 3545 3558 3513 3548 0 +6.87(+0.19%)
Jun 18, 2014 3512 3547 3501 3541 0 +28.44(+0.81%)
Jun 17, 2014 3503 3525 3488 3512 0 -8.72(-0.25%)
Jun 16, 2014 3490 3526 3485 3521 0 +25.21(+0.72%)
Jun 13, 2014 3506 3515 3465 3496 0 -8.04(-0.23%)
Jun 12, 2014 3549 3557 3492 3504 0 -53.33(-1.50%)
Jun 11, 2014 3563 3576 3547 3557 0 -15.68(-0.44%)
Jun 10, 2014 3589 3595 3563 3573 0 -26.02(-0.72%)
Jun 06, 2014 3613 3618 3542 3599 0 -2.03(-0.06%)
Jun 05, 2014 3585 3616 3567 3601 0 +21.70(+0.61%)
Jun 04, 2014 3568 3586 3547 3579 0 +7.08(+0.20%)
Jun 03, 2014 3573 3584 3560 3572 0 -11.62(-0.32%)
Jun 02, 2014 3573 3595 3565 3584 0 +21.70(+0.61%)
May 30, 2014 3563 3585 3533 3562 0 -7.87(-0.22%)
May 29, 2014 3579 3587 3546 3570 0 +7.34(+0.21%)
May 28, 2014 3568 3576 3544 3563 0 -2.95(-0.08%)
May 27, 2014 3563 3585 3551 3566 0 +11.14(+0.31%)
May 23, 2014 3554 3554 3554 0 +35.37(+1.01%)
May 22, 2014 3512 3532 3503 3519 0 +7.70(+0.22%)
May 21, 2014 3481 3516 3474 3511 0 +45.66(+1.32%)
May 20, 2014 3472 3500 3437 3466 0 -12.46(-0.36%)
May 19, 2014 3437 3495 3427 3478 0 +38.17(+1.11%)
May 16, 2014 3427 3442 3392 3440 0 +13.07(+0.38%)
May 15, 2014 3445 3452 3384 3427 0 -29.77(-0.86%)
May 14, 2014 3486 3503 3445 3457 0 -37.89(-1.08%)
May 13, 2014 3517 3530 3483 3495 0 -14.22(-0.41%)
May 12, 2014 3490 3527 3488 3509 0 +30.23(+0.87%)
May 09, 2014 3455 3484 3433 3479 0 +14.70(+0.42%)
May 08, 2014 3415 3493 3411 3464 0 +42.48(+1.24%)
May 07, 2014 3462 3488 3406 3421 0 -17.16(-0.50%)
May 06, 2014 3454 3465 3425 3438 0 -5.23(-0.15%)
May 05, 2014 3397 3451 3374 3444 0 +46.33(+1.36%)
May 02, 2014 3387 3415 3376 3397 0 +12.31(+0.36%)
May 01, 2014 3383 3406 3370 3385 0 +12.75(+0.38%)
Apr 30, 2014 3311 3415 3292 3372 0 +46.84(+1.41%)
Apr 29, 2014 3325 3338 3296 3326 0 +20.57(+0.62%)
Apr 28, 2014 3343 3355 3267 3305 0 -15.25(-0.46%)
Apr 25, 2014 3364 3369 3308 3320 0 -47.27(-1.40%)
Apr 24, 2014 3379 3392 3349 3367 0 -2.71(-0.08%)
Apr 23, 2014 3361 3401 3344 3370 0 +18.48(+0.55%)
Apr 22, 2014 3346 3369 3343 3352 0 +8.15(+0.24%)
Apr 21, 2014 3370 3378 3323 3344 0 -27.73(-0.82%)
Apr 17, 2014 3371 3371 3371 0 +41.00(+1.23%)
Apr 16, 2014 3306 3331 3294 3330 0 +56.78(+1.73%)
Apr 15, 2014 3279 3293 3220 3273 0 +5.14(+0.16%)
Apr 14, 2014 3277 3282 3240 3268 0 +22.12(+0.68%)
Apr 11, 2014 3269 3287 3240 3246 0 -27.19(-0.83%)
Apr 10, 2014 3410 3411 3271 3273 0 -125.04(-3.68%)
Apr 09, 2014 3377 3402 3348 3398 0 +38.04(+1.13%)
Apr 08, 2014 3343 3364 3298 3360 0 +20.23(+0.61%)
Apr 07, 2014 3400 3412 3313 3340 0 -64.82(-1.90%)
Apr 04, 2014 3473 3495 3403 3405 0 -41.17(-1.19%)
Apr 03, 2014 3460 3476 3429 3446 0 -4.11(-0.12%)
Apr 02, 2014 3439 3461 3423 3450 0 +18.61(+0.54%)
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.