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, 2020 6056 6068 5998 6052 0 +21.88(+0.36%)
Jan 30, 2020 5912 6032 5900 6031 0 +76.57(+1.29%)
Jan 29, 2020 6065 6069 5942 5954 0 -101.08(-1.67%)
Jan 28, 2020 5973 6080 5945 6055 0 +108.09(+1.82%)
Jan 27, 2020 5945 6027 5908 5947 0 -182.92(-2.98%)
Jan 24, 2020 6188 6225 6091 6130 0 -92.77(-1.49%)
Jan 23, 2020 6284 6284 6155 6223 0 -79.21(-1.26%)
Jan 22, 2020 6321 6336 6281 6302 0 +11.38(+0.18%)
Jan 21, 2020 6312 6327 6258 6291 0 -25.38(-0.40%)
Jan 17, 2020 6369 6373 6302 6316 0 -34.57(-0.54%)
Jan 16, 2020 6349 6364 6321 6350 0 +35.00(+0.55%)
Jan 15, 2020 6376 6376 6298 6315 0 -38.50(-0.61%)
Jan 14, 2020 6276 6420 6227 6354 0 +57.76(+0.92%)
Jan 13, 2020 6334 6334 6273 6296 0 -32.38(-0.51%)
Jan 10, 2020 6358 6367 6313 6329 0 -9.19(-0.15%)
Jan 09, 2020 6410 6417 6328 6338 0 -24.95(-0.39%)
Jan 08, 2020 6367 6395 6337 6363 0 -13.12(-0.21%)
Jan 07, 2020 6389 6427 6364 6376 0 +2.18(+0.03%)
Jan 06, 2020 6369 6390 6315 6374 0 -37.19(-0.58%)
Jan 03, 2020 6406 6472 6391 6411 0 -74.39(-1.15%)
Jan 02, 2020 6358 6485 6350 6485 0 +156.22(+2.47%)
Dec 31, 2019 6287 6335 6269 6329 0 +37.63(+0.60%)
Dec 30, 2019 6378 6383 6275 6291 0 -86.64(-1.36%)
Dec 27, 2019 6391 6411 6365 6378 0 +2.18(+0.03%)
Dec 26, 2019 6363 6383 6353 6376 0 +17.94(+0.28%)
Dec 24, 2019 6327 6364 6321 6358 0 +26.70(+0.42%)
Dec 23, 2019 6385 6403 6316 6331 0 -96.27(-1.50%)
Dec 20, 2019 6439 6471 6379 6428 0 +31.94(+0.50%)
Dec 19, 2019 6397 6424 6359 6396 0 -4.81(-0.08%)
Dec 18, 2019 6466 6474 6397 6400 0 -64.33(-1.00%)
Dec 17, 2019 6481 6497 6460 6465 0 -31.95(-0.49%)
Dec 16, 2019 6459 6505 6413 6497 0 +91.03(+1.42%)
Dec 13, 2019 6452 6468 6403 6406 0 -60.39(-0.93%)
Dec 12, 2019 6473 6517 6444 6466 0 +7.44(+0.12%)
Dec 11, 2019 6450 6472 6422 6459 0 +65.20(+1.02%)
Dec 10, 2019 6357 6426 6347 6393 0 -4.82(-0.08%)
Dec 09, 2019 6475 6499 6363 6398 0 -63.45(-0.98%)
Dec 06, 2019 6494 6503 6441 6462 0 +9.63(+0.15%)
Dec 05, 2019 6507 6513 6437 6452 0 -36.76(-0.57%)
Dec 04, 2019 6533 6535 6484 6489 0 -13.12(-0.20%)
Dec 03, 2019 6465 6525 6427 6502 0 -79.65(-1.21%)
Dec 02, 2019 6693 6694 6525 6582 0 -51.64(-0.78%)
Nov 29, 2019 6629 6672 6608 6633 0 +4.38(+0.07%)
Nov 27, 2019 6665 6676 6614 6629 0 -16.19(-0.24%)
Nov 26, 2019 6641 6713 6591 6645 0 +94.52(+1.44%)
Nov 25, 2019 6512 6573 6463 6550 0 +61.26(+0.94%)
Nov 22, 2019 6442 6540 6419 6489 0 +60.83(+0.95%)
Nov 21, 2019 6440 6453 6400 6428 0 -1.31(-0.02%)
Nov 20, 2019 6480 6520 6390 6430 0 -63.45(-0.98%)
Nov 19, 2019 6484 6541 6424 6493 0 +31.94(+0.49%)
Nov 18, 2019 6334 6522 6288 6461 0 +130.41(+2.06%)
Nov 15, 2019 6439 6442 6311 6331 0 -108.53(-1.69%)
Nov 14, 2019 6477 6592 6401 6439 0 -68.70(-1.06%)
Nov 13, 2019 6064 6561 5988 6508 0 +443.73(+7.32%)
Nov 12, 2019 6040 6098 5984 6064 0 +80.50(+1.35%)
Nov 11, 2019 6017 6063 5961 5984 0 -53.38(-0.88%)
Nov 08, 2019 6136 6137 5984 6037 0 +218.80(+3.76%)
Nov 07, 2019 5792 5851 5765 5818 0 +73.95(+1.29%)
Nov 06, 2019 5759 5761 5718 5744 0 -7.88(-0.14%)
Nov 05, 2019 5810 5810 5728 5752 0 -64.32(-1.11%)
Nov 04, 2019 5869 5870 5797 5817 0 +7.44(+0.13%)
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.