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 (%)
Jul 31, 2018 4925 4991 4917 4970 0 +40.68(+0.83%)
Jul 30, 2018 4910 4960 4903 4929 0 +0.44(+0.01%)
Jul 27, 2018 4989 4991 4898 4928 0 -38.95(-0.78%)
Jul 26, 2018 4908 5013 4887 4967 0 +101.97(+2.10%)
Jul 25, 2018 4842 4876 4798 4865 0 +21.02(+0.43%)
Jul 24, 2018 4894 4896 4837 4844 0 -17.08(-0.35%)
Jul 23, 2018 4860 4867 4828 4861 0 -17.07(-0.35%)
Jul 20, 2018 4908 4910 4850 4879 0 -28.45(-0.58%)
Jul 19, 2018 4881 5019 4871 4907 0 +63.02(+1.30%)
Jul 18, 2018 4827 4860 4798 4844 0 +17.06(+0.35%)
Jul 17, 2018 4825 4928 4817 4827 0 +4.38(+0.09%)
Jul 16, 2018 4806 4833 4760 4822 0 +8.75(+0.18%)
Jul 13, 2018 4726 4823 4711 4814 0 +76.58(+1.62%)
Jul 12, 2018 4728 4779 4718 4737 0 +9.19(+0.19%)
Jul 11, 2018 4609 4785 4609 4728 0 +87.96(+1.90%)
Jul 10, 2018 4650 4664 4587 4640 0 +0.42(+0.01%)
Jul 09, 2018 4595 4642 4584 4640 0 +54.27(+1.18%)
Jul 06, 2018 4573 4597 4553 4585 0 -24.52(-0.53%)
Jul 05, 2018 4582 4621 4570 4610 0 +56.91(+1.25%)
Jul 03, 2018 4553 4553 4553 4553 0 -56.45(-1.22%)
Jul 02, 2018 4558 4611 4547 4609 0 +22.74(+0.50%)
Jun 29, 2018 4592 4625 4580 4587 0 +1.75(+0.04%)
Jun 28, 2018 4547 4600 4537 4585 0 +35.45(+0.78%)
Jun 27, 2018 4573 4633 4528 4549 0 -13.12(-0.29%)
Jun 26, 2018 4571 4582 4547 4563 0 -8.31(-0.18%)
Jun 25, 2018 4639 4642 4540 4571 0 -82.70(-1.78%)
Jun 22, 2018 4642 4674 4630 4654 0 +19.69(+0.42%)
Jun 21, 2018 4683 4693 4630 4634 0 -55.13(-1.18%)
Jun 20, 2018 4685 4712 4650 4689 0 +31.68(+0.68%)
Jun 19, 2018 4650 4684 4647 4657 0 -28.99(-0.62%)
Jun 18, 2018 4685 4699 4669 4686 0 -54.03(-1.14%)
Jun 15, 2018 4740 4758 4737 4740 0 +3.03(+0.06%)
Jun 14, 2018 4663 4773 4662 4737 0 +85.73(+1.84%)
Jun 13, 2018 4587 4730 4517 4652 0 +85.24(+1.87%)
Jun 12, 2018 4573 4595 4538 4566 0 +0.14(+0.00%)
Jun 11, 2018 4542 4587 4526 4566 0 +23.38(+0.51%)
Jun 08, 2018 4486 4546 4472 4543 0 +45.14(+1.00%)
Jun 07, 2018 4472 4513 4467 4498 0 +23.53(+0.53%)
Jun 06, 2018 4397 4475 4385 4474 0 +80.97(+1.84%)
Jun 05, 2018 4406 4415 4382 4393 0 -9.05(-0.21%)
Jun 04, 2018 4394 4420 4386 4402 0 +20.23(+0.46%)
Jun 01, 2018 4397 4407 4373 4382 0 -7.30(-0.17%)
May 31, 2018 4394 4409 4353 4389 0 -14.51(-0.33%)
May 30, 2018 4410 4422 4375 4404 0 +19.65(+0.45%)
May 29, 2018 4414 4453 4369 4384 0 -87.71(-1.96%)
May 25, 2018 4472 4472 4472 4472 0 +1.40(+0.03%)
May 24, 2018 4488 4495 4434 4470 0 -19.71(-0.44%)
May 23, 2018 4505 4510 4454 4490 0 -41.95(-0.93%)
May 22, 2018 4547 4584 4529 4532 0 -4.27(-0.09%)
May 21, 2018 4537 4557 4509 4536 0 +8.19(+0.18%)
May 18, 2018 4521 4554 4495 4528 0 +10.74(+0.24%)
May 17, 2018 4564 4574 4508 4517 0 -40.42(-0.89%)
May 16, 2018 4508 4563 4493 4558 0 +60.62(+1.35%)
May 15, 2018 4478 4510 4462 4497 0 +15.08(+0.34%)
May 14, 2018 4474 4515 4460 4482 0 +19.57(+0.44%)
May 11, 2018 4442 4467 4421 4463 0 +30.47(+0.69%)
May 10, 2018 4396 4448 4387 4432 0 +53.99(+1.23%)
May 09, 2018 4446 4449 4345 4378 0 -55.99(-1.26%)
May 08, 2018 4415 4465 4401 4434 0 -22.44(-0.50%)
May 07, 2018 4460 4473 4430 4457 0 +31.62(+0.71%)
May 04, 2018 4334 4432 4323 4425 0 +86.29(+1.99%)
May 03, 2018 4361 4366 4285 4339 0 -38.35(-0.88%)
May 02, 2018 4409 4428 4360 4377 0 -31.67(-0.72%)
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.