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 (%)
Apr 30, 2013 2815 2824 2791 2805 0 -7.04(-0.25%)
Apr 29, 2013 2811 2830 2796 2812 0 +24.64(+0.88%)
Apr 26, 2013 2789 2797 2773 2787 0 -1.13(-0.04%)
Apr 25, 2013 2794 2801 2771 2788 0 +1.72(+0.06%)
Apr 24, 2013 2824 2835 2776 2786 0 -36.66(-1.30%)
Apr 23, 2013 2820 2834 2785 2823 0 +14.07(+0.50%)
Apr 22, 2013 2786 2815 2765 2809 0 +25.88(+0.93%)
Apr 19, 2013 2723 2787 2710 2783 0 +67.20(+2.47%)
Apr 18, 2013 2760 2762 2710 2716 0 -41.45(-1.50%)
Apr 17, 2013 2750 2764 2731 2757 0 -12.49(-0.45%)
Apr 16, 2013 2710 2777 2703 2770 0 +78.02(+2.90%)
Apr 15, 2013 2750 2768 2691 2692 0 -76.56(-2.77%)
Apr 12, 2013 2759 2775 2749 2768 0 -3.49(-0.13%)
Apr 11, 2013 2755 2779 2749 2772 0 +20.11(+0.73%)
Apr 10, 2013 2726 2760 2719 2752 0 +29.64(+1.09%)
Apr 09, 2013 2715 2735 2699 2722 0 +5.39(+0.20%)
Apr 08, 2013 2671 2719 2663 2717 0 +48.74(+1.83%)
Apr 05, 2013 2630 2671 2608 2668 0 +3.91(+0.15%)
Apr 04, 2013 2662 2680 2650 2664 0 +0.25(+0.01%)
Apr 03, 2013 2676 2688 2650 2664 0 -6.73(-0.25%)
Apr 02, 2013 2651 2679 2642 2671 0 +34.39(+1.30%)
Apr 01, 2013 2653 2660 2615 2636 0 -6.80(-0.26%)
Mar 28, 2013 2643 2643 2643 0 +25.23(+0.96%)
Mar 27, 2013 2612 2621 2592 2618 0 -9.19(-0.35%)
Mar 26, 2013 2620 2635 2612 2627 0 +15.99(+0.61%)
Mar 25, 2013 2636 2648 2589 2611 0 -16.94(-0.64%)
Mar 22, 2013 2614 2639 2605 2628 0 +28.48(+1.10%)
Mar 21, 2013 2608 2619 2588 2600 0 -21.10(-0.81%)
Mar 20, 2013 2604 2629 2600 2621 0 +33.70(+1.30%)
Mar 19, 2013 2622 2629 2563 2587 0 -33.72(-1.29%)
Mar 18, 2013 2621 2638 2606 2621 0 -25.99(-0.98%)
Mar 15, 2013 2653 2664 2633 2647 0 -17.69(-0.66%)
Mar 14, 2013 2648 2666 2642 2664 0 +21.36(+0.81%)
Mar 13, 2013 2638 2649 2622 2643 0 +6.64(+0.25%)
Mar 12, 2013 2658 2662 2618 2636 0 -27.05(-1.02%)
Mar 11, 2013 2654 2668 2644 2663 0 +6.26(+0.24%)
Mar 08, 2013 2615 2669 2612 2657 0 +46.94(+1.80%)
Mar 07, 2013 2610 2618 2587 2610 0 +15.00(+0.58%)
Mar 06, 2013 2609 2627 2588 2595 0 -5.87(-0.23%)
Mar 05, 2013 2569 2610 2565 2601 0 +43.02(+1.68%)
Mar 04, 2013 2517 2560 2508 2558 0 +24.24(+0.96%)
Mar 01, 2013 2492 2540 2484 2534 0 +29.41(+1.17%)
Feb 28, 2013 2509 2523 2500 2504 0 +1.44(+0.06%)
Feb 27, 2013 2467 2511 2461 2503 0 +36.89(+1.50%)
Feb 26, 2013 2452 2472 2446 2466 0 -23.02(-0.92%)
Feb 22, 2013 2483 2496 2469 2489 0 +14.09(+0.57%)
Feb 21, 2013 2497 2503 2466 2475 0 -28.00(-1.12%)
Feb 20, 2013 2541 2553 2499 2503 0 -29.04(-1.15%)
Feb 15, 2013 2532 2532 2532 0 +24.82(+0.99%)
Feb 14, 2013 2490 2521 2483 2507 0 +12.38(+0.50%)
Feb 13, 2013 2499 2517 2480 2495 0 +3.23(+0.13%)
Feb 12, 2013 2482 2499 2478 2492 0 +8.24(+0.33%)
Feb 11, 2013 2489 2497 2473 2483 0 -7.18(-0.29%)
Feb 08, 2013 2461 2495 2458 2491 0 +33.71(+1.37%)
Feb 07, 2013 2443 2472 2420 2457 0 -18.60(-0.75%)
Feb 06, 2013 2481 2505 2453 2475 0 +37.53(+1.54%)
Feb 04, 2013 2442 2458 2429 2438 0 -24.70(-1.00%)
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.