Skip to main content
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 (%)
Oct 31, 2019 5668 5695 5634 5685 0 +14.00(+0.25%)
Oct 30, 2019 5675 5702 5652 5671 0 +5.25(+0.09%)
Oct 29, 2019 5711 5723 5664 5666 0 -45.95(-0.80%)
Oct 28, 2019 5752 5780 5695 5712 0 -16.19(-0.28%)
Oct 25, 2019 5711 5766 5690 5728 0 +28.01(+0.49%)
Oct 24, 2019 5755 5763 5673 5700 0 -38.07(-0.66%)
Oct 23, 2019 5796 5806 5722 5738 0 -55.58(-0.96%)
Oct 22, 2019 5827 5850 5781 5794 0 +93.65(+1.64%)
Oct 21, 2019 5752 5765 5690 5700 0 -27.57(-0.48%)
Oct 18, 2019 5793 5827 5728 5728 0 -64.76(-1.12%)
Oct 17, 2019 5800 5839 5711 5793 0 +66.07(+1.15%)
Oct 16, 2019 5678 5769 5676 5726 0 +48.14(+0.85%)
Oct 15, 2019 5689 5728 5663 5678 0 +2.62(+0.05%)
Oct 14, 2019 5695 5702 5666 5676 0 -13.99(-0.25%)
Oct 11, 2019 5702 5732 5671 5690 0 +29.76(+0.53%)
Oct 10, 2019 5655 5695 5640 5660 0 +0.43(+0.01%)
Oct 09, 2019 5649 5682 5604 5660 0 +37.63(+0.67%)
Oct 08, 2019 5684 5691 5618 5622 0 -106.33(-1.86%)
Oct 07, 2019 5701 5757 5647 5728 0 +27.56(+0.48%)
Oct 04, 2019 5632 5708 5628 5701 0 +92.78(+1.65%)
Oct 03, 2019 5628 5664 5581 5608 0 -43.33(-0.77%)
Oct 02, 2019 5624 5655 5582 5651 0 -17.94(-0.32%)
Oct 01, 2019 5724 5767 5667 5669 0 -33.69(-0.59%)
Sep 30, 2019 5704 5726 5681 5703 0 +15.75(+0.28%)
Sep 27, 2019 5693 5733 5642 5687 0 -57.33(-1.00%)
Sep 26, 2019 5826 5833 5648 5744 0 -79.64(-1.37%)
Sep 25, 2019 5767 5839 5742 5824 0 +49.01(+0.85%)
Sep 24, 2019 5864 5870 5754 5775 0 -21.45(-0.37%)
Sep 23, 2019 5776 5815 5772 5796 0 +8.32(+0.14%)
Sep 20, 2019 5821 5830 5759 5788 0 -45.07(-0.77%)
Sep 19, 2019 5995 6011 5820 5833 0 -153.17(-2.56%)
Sep 18, 2019 5969 5998 5939 5986 0 +21.44(+0.36%)
Sep 17, 2019 5943 5983 5937 5965 0 +22.32(+0.38%)
Sep 16, 2019 5964 6006 5921 5943 0 -97.15(-1.61%)
Sep 13, 2019 6032 6049 6000 6040 0 +22.76(+0.38%)
Sep 12, 2019 5988 6068 5975 6017 0 +57.32(+0.96%)
Sep 11, 2019 5932 5962 5905 5960 0 +17.51(+0.29%)
Sep 10, 2019 6044 6058 5889 5942 0 -133.03(-2.19%)
Sep 09, 2019 6108 6130 6060 6075 0 -31.51(-0.52%)
Sep 06, 2019 6088 6118 6050 6107 0 +31.07(+0.51%)
Sep 05, 2019 6079 6095 6053 6076 0 +41.57(+0.69%)
Sep 04, 2019 5984 6048 5968 6034 0 +69.14(+1.16%)
Sep 03, 2019 5968 5970 5910 5965 0 -41.57(-0.69%)
Aug 30, 2019 6052 6061 5985 6007 0 -25.38(-0.42%)
Aug 29, 2019 6044 6069 6014 6032 0 +56.45(+0.94%)
Aug 28, 2019 5867 5983 5843 5975 0 +90.14(+1.53%)
Aug 27, 2019 5941 5951 5872 5885 0 -5.23(-0.09%)
Aug 26, 2019 5872 5892 5800 5891 0 +128.63(+2.23%)
Aug 23, 2019 5930 5971 5734 5762 0 -192.96(-3.24%)
Aug 22, 2019 5960 5981 5894 5955 0 +14.01(+0.24%)
Aug 21, 2019 5891 5954 5866 5941 0 +27.57(+0.47%)
Aug 20, 2019 5835 5953 5831 5913 0 -7.01(-0.12%)
Aug 19, 2019 5986 6022 5876 5920 0 +3.94(+0.07%)
Aug 16, 2019 5865 5930 5856 5916 0 +78.33(+1.34%)
Aug 15, 2019 5842 5876 5797 5838 0 +24.51(+0.42%)
Aug 14, 2019 5910 5914 5806 5814 0 -182.04(-3.04%)
Aug 13, 2019 5908 6035 5908 5996 0 +55.57(+0.94%)
Aug 12, 2019 6009 6020 5918 5940 0 -121.65(-2.01%)
Aug 09, 2019 6000 6093 5985 6062 0 +27.57(+0.46%)
Aug 08, 2019 6035 6039 5952 6034 0 +132.59(+2.25%)
Aug 07, 2019 5905 5946 5788 5902 0 -306.76(-4.94%)
Aug 06, 2019 6144 6212 6055 6208 0 +156.23(+2.58%)
Aug 05, 2019 6089 6136 5996 6052 0 -149.22(-2.41%)
Aug 02, 2019 6170 6224 6124 6201 0 -6.13(-0.10%)
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.