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 29, 2016 4259 4259 4182 4216 0 -47.37(-1.11%)
Apr 28, 2016 4276 4317 4247 4263 0 -39.66(-0.92%)
Apr 27, 2016 4297 4317 4274 4303 0 +9.95(+0.23%)
Apr 26, 2016 4274 4314 4258 4293 0 +19.70(+0.46%)
Apr 25, 2016 4241 4281 4230 4273 0 +19.27(+0.45%)
Apr 22, 2016 4218 4264 4212 4254 0 +43.98(+1.04%)
Apr 21, 2016 4214 4264 4191 4210 0 -0.71(-0.02%)
Apr 20, 2016 4209 4227 4167 4211 0 +17.86(+0.43%)
Apr 19, 2016 4188 4252 4170 4193 0 +28.79(+0.69%)
Apr 18, 2016 4096 4180 4090 4164 0 +97.01(+2.39%)
Apr 15, 2016 4069 4084 4052 4067 0 -9.54(-0.23%)
Apr 14, 2016 4114 4129 4062 4077 0 -24.56(-0.60%)
Apr 13, 2016 4048 4118 4044 4101 0 +82.11(+2.04%)
Apr 12, 2016 3982 4029 3970 4019 0 +39.76(+1.00%)
Apr 11, 2016 4004 4030 3976 3979 0 -9.63(-0.24%)
Apr 08, 2016 3993 4004 3962 3989 0 +18.37(+0.46%)
Apr 07, 2016 4014 4030 3960 3971 0 -55.40(-1.38%)
Apr 06, 2016 3992 4033 3988 4026 0 +33.26(+0.83%)
Apr 05, 2016 3992 4019 3964 3993 0 -62.79(-1.55%)
Apr 04, 2016 4073 4085 4038 4056 0 -2.97(-0.07%)
Apr 01, 2016 4036 4070 4024 4059 0 -0.47(-0.01%)
Mar 31, 2016 4044 4100 4044 4059 0 +17.83(+0.44%)
Mar 30, 2016 4048 4059 4014 4041 0 +21.58(+0.54%)
Mar 29, 2016 4014 4033 3986 4020 0 -2.91(-0.07%)
Mar 28, 2016 3976 4038 3972 4023 0 +64.29(+1.62%)
Mar 24, 2016 3958 3958 3958 3958 0 +1.30(+0.03%)
Mar 23, 2016 4011 4015 3951 3957 0 -54.66(-1.36%)
Mar 22, 2016 4001 4044 3996 4012 0 -15.89(-0.39%)
Mar 21, 2016 4042 4056 3988 4028 0 -25.38(-0.63%)
Mar 18, 2016 4081 4101 4039 4053 0 -11.16(-0.27%)
Mar 17, 2016 4013 4075 4011 4064 0 +46.85(+1.17%)
Mar 16, 2016 3999 4048 3974 4017 0 +14.15(+0.35%)
Mar 15, 2016 3990 4007 3965 4003 0 -13.80(-0.34%)
Mar 14, 2016 3983 4036 3972 4017 0 +30.93(+0.78%)
Mar 11, 2016 3962 4001 3956 3986 0 +51.54(+1.31%)
Mar 10, 2016 3961 3981 3885 3934 0 -16.35(-0.41%)
Mar 09, 2016 3958 3973 3915 3951 0 +3.88(+0.10%)
Mar 08, 2016 3995 3997 3939 3947 0 -69.37(-1.73%)
Mar 07, 2016 3972 4030 3965 4016 0 +38.64(+0.97%)
Mar 04, 2016 3991 4003 3949 3978 0 -10.28(-0.26%)
Mar 03, 2016 3931 3991 3898 3988 0 +85.47(+2.19%)
Mar 02, 2016 3923 3929 3872 3902 0 -19.97(-0.51%)
Mar 01, 2016 3866 3926 3849 3922 0 +72.55(+1.88%)
Feb 29, 2016 3846 3885 3838 3850 0 -0.72(-0.02%)
Feb 26, 2016 3865 3889 3848 3851 0 -10.13(-0.26%)
Feb 25, 2016 3875 3888 3811 3861 0 -5.89(-0.15%)
Feb 24, 2016 3843 3879 3758 3867 0 +22.43(+0.58%)
Feb 23, 2016 3871 3904 3819 3844 0 -23.72(-0.61%)
Feb 22, 2016 3811 3897 3842 3868 0 +56.44(+1.48%)
Feb 19, 2016 3813 3840 3781 3811 0 -4.00(-0.10%)
Feb 18, 2016 3855 3859 3774 3815 0 -10.90(-0.28%)
Feb 17, 2016 3759 3861 3756 3826 0 +97.79(+2.62%)
Feb 16, 2016 3708 3750 3678 3729 0 +68.66(+1.88%)
Feb 12, 2016 3660 3660 3660 3660 0 +24.11(+0.66%)
Feb 11, 2016 3495 3667 3494 3636 0 +77.63(+2.18%)
Feb 10, 2016 3558 3558 3558 3558 0 -151.01(-4.07%)
Feb 09, 2016 3682 3775 3606 3709 0 -56.10(-1.49%)
Feb 08, 2016 3791 3810 3667 3765 0 -81.24(-2.11%)
Feb 05, 2016 3928 3938 3829 3846 0 -86.24(-2.19%)
Feb 04, 2016 3913 3989 3900 3933 0 +14.40(+0.37%)
Feb 03, 2016 3883 3931 3809 3918 0 +74.44(+1.94%)
Feb 02, 2016 3888 3896 3835 3844 0 -88.24(-2.24%)
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.