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 (%)
Feb 28, 2020 5011 5177 4954 5148 0 -17.07(-0.33%)
Feb 27, 2020 5243 5378 5160 5165 0 -232.80(-4.31%)
Feb 26, 2020 5519 5618 5344 5398 0 -211.36(-3.77%)
Feb 25, 2020 5853 5861 5600 5610 0 -210.92(-3.62%)
Feb 24, 2020 5816 5883 5742 5821 0 -260.81(-4.29%)
Feb 21, 2020 6120 6121 6064 6081 0 -61.27(-1.00%)
Feb 20, 2020 6198 6198 6076 6143 0 -40.70(-0.66%)
Feb 19, 2020 6110 6208 6093 6183 0 +94.52(+1.55%)
Feb 18, 2020 6084 6112 6043 6089 0 -17.50(-0.29%)
Feb 14, 2020 6175 6182 6088 6106 0 -59.51(-0.97%)
Feb 13, 2020 6178 6210 6162 6166 0 -41.57(-0.67%)
Feb 12, 2020 6185 6224 6164 6207 0 +41.57(+0.67%)
Feb 11, 2020 6251 6257 6147 6166 0 -73.96(-1.19%)
Feb 10, 2020 6172 6240 6147 6240 0 +68.71(+1.11%)
Feb 07, 2020 6209 6213 6132 6171 0 -73.52(-1.18%)
Feb 06, 2020 6210 6299 6180 6245 0 +58.20(+0.94%)
Feb 05, 2020 6415 6446 6064 6186 0 -147.03(-2.32%)
Feb 04, 2020 6367 6371 6269 6333 0 +149.22(+2.41%)
Feb 03, 2020 6117 6206 6115 6184 0 +131.72(+2.18%)
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%)
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.