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 (%)
Dec 31, 2018 4775 4799 4706 4798 0 +102.83(+2.19%)
Dec 28, 2018 4695 4749 4647 4695 0 +34.13(+0.73%)
Dec 27, 2018 4569 4663 4498 4661 0 +30.19(+0.65%)
Dec 26, 2018 4397 4632 4393 4631 0 +239.81(+5.46%)
Dec 24, 2018 4517 4547 4391 4391 0 -169.35(-3.71%)
Dec 21, 2018 4659 4759 4545 4561 0 -121.65(-2.60%)
Dec 20, 2018 4759 4779 4644 4682 0 -97.15(-2.03%)
Dec 19, 2018 4814 4907 4768 4780 0 -10.08(-0.21%)
Dec 18, 2018 4852 4861 4766 4790 0 -51.20(-1.06%)
Dec 17, 2018 4914 4940 4815 4841 0 -69.15(-1.41%)
Dec 14, 2018 4917 4985 4903 4910 0 -52.07(-1.05%)
Dec 13, 2018 4939 4971 4916 4962 0 +51.66(+1.05%)
Dec 12, 2018 4945 4988 4908 4910 0 +10.48(+0.21%)
Dec 11, 2018 4944 4976 4876 4900 0 +4.81(+0.10%)
Dec 10, 2018 4901 4914 4793 4895 0 -5.23(-0.11%)
Dec 07, 2018 4983 4988 4884 4900 0 -102.83(-2.06%)
Dec 06, 2018 4904 5004 4864 5003 0 +63.89(+1.29%)
Dec 04, 2018 5060 5089 4930 4939 0 -125.59(-2.48%)
Dec 03, 2018 5105 5116 5028 5065 0 +10.91(+0.22%)
Nov 30, 2018 5113 5123 5035 5054 0 -49.01(-0.96%)
Nov 29, 2018 5065 5126 5042 5103 0 +22.31(+0.44%)
Nov 28, 2018 5003 5089 4991 5081 0 +96.28(+1.93%)
Nov 27, 2018 4972 4993 4919 4984 0 +59.07(+1.20%)
Nov 26, 2018 4953 4953 4898 4925 0 +20.57(+0.42%)
Nov 23, 2018 4912 4936 4890 4905 0 -41.57(-0.84%)
Nov 21, 2018 4946 4946 4946 4946 0 +50.78(+1.04%)
Nov 20, 2018 4968 5015 4880 4895 0 -155.33(-3.08%)
Nov 19, 2018 5076 5156 5023 5051 0 -33.70(-0.66%)
Nov 16, 2018 5099 5135 5076 5085 0 -40.26(-0.79%)
Nov 15, 2018 5098 5139 5063 5125 0 -0.44(-0.01%)
Nov 14, 2018 5139 5173 5095 5125 0 +11.81(+0.23%)
Nov 13, 2018 5125 5154 5084 5113 0 +6.57(+0.13%)
Nov 12, 2018 5164 5184 5102 5107 0 -56.89(-1.10%)
Nov 09, 2018 5172 5260 5128 5164 0 +87.52(+1.72%)
Nov 08, 2018 5140 5156 5042 5076 0 -45.96(-0.90%)
Nov 07, 2018 5101 5133 5039 5122 0 +14.88(+0.29%)
Nov 06, 2018 5065 5113 5052 5107 0 +55.14(+1.09%)
Nov 05, 2018 5065 5086 5038 5052 0 +11.82(+0.23%)
Nov 02, 2018 5113 5118 5005 5040 0 -40.26(-0.79%)
Nov 01, 2018 5041 5088 5028 5081 0 +55.57(+1.11%)
Oct 31, 2018 5086 5099 5018 5025 0 +3.06(+0.06%)
Oct 30, 2018 4962 5028 4919 5022 0 +75.27(+1.52%)
Oct 29, 2018 5008 5030 4899 4947 0 -6.56(-0.13%)
Oct 26, 2018 4938 4995 4906 4953 0 +69.13(+1.42%)
Oct 24, 2018 5123 5123 4868 4884 0 -273.06(-5.29%)
Oct 23, 2018 5117 5185 5050 5157 0 -18.38(-0.36%)
Oct 22, 2018 5210 5238 5151 5176 0 -27.57(-0.53%)
Oct 19, 2018 5138 5215 5130 5203 0 +119.01(+2.34%)
Oct 18, 2018 5109 5126 5058 5084 0 -41.56(-0.81%)
Oct 17, 2018 5081 5130 5051 5126 0 +41.12(+0.81%)
Oct 16, 2018 5004 5092 4982 5085 0 +120.34(+2.42%)
Oct 15, 2018 4898 5016 4896 4964 0 +36.33(+0.74%)
Oct 12, 2018 4900 4957 4867 4928 0 +63.88(+1.31%)
Oct 11, 2018 4923 4956 4828 4864 0 -74.83(-1.52%)
Oct 10, 2018 5113 5130 4933 4939 0 -176.35(-3.45%)
Oct 09, 2018 5103 5154 5078 5115 0 +38.07(+0.75%)
Oct 08, 2018 5025 5083 4994 5077 0 +54.26(+1.08%)
Oct 05, 2018 5076 5102 5021 5023 0 -59.09(-1.16%)
Oct 04, 2018 5120 5127 5038 5082 0 -34.13(-0.67%)
Oct 03, 2018 5162 5168 5109 5116 0 -32.81(-0.64%)
Oct 02, 2018 5057 5151 5046 5149 0 +62.13(+1.22%)
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.