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 (%)
Aug 31, 2015 4138 4146 4085 4114 0 -37.29(-0.90%)
Aug 28, 2015 4144 4189 4124 4151 0 +2.56(+0.06%)
Aug 27, 2015 4115 4174 4053 4148 0 +105.02(+2.60%)
Aug 26, 2015 4022 4056 3930 4043 0 +129.54(+3.31%)
Aug 25, 2015 4066 4077 3908 3914 0 +13.97(+0.36%)
Aug 24, 2015 3825 4084 3701 3900 0 -147.52(-3.64%)
Aug 21, 2015 4012 4126 3980 4047 0 -53.35(-1.30%)
Aug 20, 2015 4262 4289 4091 4101 0 -251.02(-5.77%)
Aug 19, 2015 4370 4410 4329 4352 0 -32.67(-0.75%)
Aug 18, 2015 4415 4431 4372 4384 0 -68.77(-1.54%)
Aug 17, 2015 4382 4462 4362 4453 0 +74.05(+1.69%)
Aug 14, 2015 4410 4419 4359 4379 0 -22.86(-0.52%)
Aug 13, 2015 4400 4445 4363 4402 0 +2.44(+0.06%)
Aug 12, 2015 4384 4419 4332 4400 0 -27.96(-0.63%)
Aug 11, 2015 4523 4531 4425 4428 0 -125.63(-2.76%)
Aug 10, 2015 4501 4559 4487 4553 0 +79.95(+1.79%)
Aug 07, 2015 4449 4511 4403 4473 0 +38.70(+0.87%)
Aug 06, 2015 4504 4505 4230 4434 0 -68.84(-1.53%)
Aug 05, 2015 4584 4695 4454 4503 0 -451.55(-9.11%)
Aug 04, 2015 4954 4974 4914 4955 0 +15.01(+0.30%)
Aug 03, 2015 4942 4969 4903 4940 0 +29.43(+0.60%)
Jul 31, 2015 4928 4946 4897 4910 0 -6.97(-0.14%)
Jul 30, 2015 4893 4934 4869 4917 0 +10.66(+0.22%)
Jul 29, 2015 4859 4911 4844 4907 0 +46.42(+0.96%)
Jul 28, 2015 4853 4874 4822 4860 0 +24.77(+0.51%)
Jul 27, 2015 4855 4867 4818 4836 0 -32.41(-0.67%)
Jul 24, 2015 4888 4907 4856 4868 0 -1.42(-0.03%)
Jul 23, 2015 4900 4913 4859 4869 0 -31.42(-0.64%)
Jul 22, 2015 4897 4919 4887 4901 0 +0.14(+0.00%)
Jul 21, 2015 4923 4927 4884 4901 0 -17.45(-0.35%)
Jul 20, 2015 4920 4938 4895 4918 0 +16.60(+0.34%)
Jul 17, 2015 4909 4919 4861 4902 0 -26.28(-0.53%)
Jul 16, 2015 4923 4935 4908 4928 0 +30.98(+0.63%)
Jul 15, 2015 4882 4917 4871 4897 0 +20.84(+0.43%)
Jul 14, 2015 4871 4890 4859 4876 0 -4.44(-0.09%)
Jul 13, 2015 4864 4889 4845 4880 0 +67.08(+1.39%)
Jul 10, 2015 4826 4847 4780 4813 0 +48.38(+1.02%)
Jul 09, 2015 4803 4821 4753 4765 0 +31.64(+0.67%)
Jul 08, 2015 4787 4807 4728 4733 0 -80.57(-1.67%)
Jul 07, 2015 4797 4823 4729 4814 0 +41.55(+0.87%)
Jul 06, 2015 4741 4790 4724 4772 0 +4.91(+0.10%)
Jul 02, 2015 4767 4767 4767 4767 0 -2.04(-0.04%)
Jul 01, 2015 4768 4782 4736 4769 0 +43.15(+0.91%)
Jun 30, 2015 4717 4755 4700 4726 0 +45.81(+0.98%)
Jun 29, 2015 4730 4774 4678 4680 0 -82.06(-1.72%)
Jun 26, 2015 4763 4777 4744 4763 0 +15.03(+0.32%)
Jun 25, 2015 4743 4779 4731 4748 0 +36.94(+0.78%)
Jun 24, 2015 4733 4748 4708 4711 0 -28.01(-0.59%)
Jun 23, 2015 4734 4751 4717 4739 0 +21.19(+0.45%)
Jun 22, 2015 4718 4758 4710 4717 0 +27.42(+0.58%)
Jun 19, 2015 4696 4724 4677 4690 0 -22.58(-0.48%)
Jun 18, 2015 4671 4728 4646 4713 0 +68.07(+1.47%)
Jun 17, 2015 4634 4664 4623 4644 0 +15.55(+0.34%)
Jun 16, 2015 4584 4641 4571 4629 0 +39.26(+0.86%)
Jun 15, 2015 4555 4597 4536 4590 0 +9.43(+0.21%)
Jun 12, 2015 4598 4608 4565 4580 0 -28.76(-0.62%)
Jun 11, 2015 4577 4625 4577 4609 0 +33.04(+0.72%)
Jun 10, 2015 4543 4592 4533 4576 0 +45.60(+1.01%)
Jun 09, 2015 4557 4566 4493 4530 0 -30.41(-0.67%)
Jun 08, 2015 4561 4596 4535 4561 0 -13.05(-0.29%)
Jun 05, 2015 4577 4598 4554 4574 0 -2.58(-0.06%)
Jun 04, 2015 4605 4617 4565 4576 0 -39.57(-0.86%)
Jun 03, 2015 4609 4637 4581 4616 0 +31.49(+0.69%)
Jun 02, 2015 4582 4608 4551 4584 0 -1.25(-0.03%)
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.