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 29, 2017 4592 4592 4592 4592 0 -9.91(-0.22%)
Dec 28, 2017 4607 4611 4575 4602 0 +7.46(+0.16%)
Dec 27, 2017 4625 4628 4586 4595 0 -18.63(-0.40%)
Dec 26, 2017 4636 4665 4605 4613 0 -27.35(-0.59%)
Dec 22, 2017 4673 4683 4632 4641 0 -35.54(-0.76%)
Dec 21, 2017 4648 4722 4632 4676 0 +31.26(+0.67%)
Dec 20, 2017 4696 4727 4635 4645 0 -53.71(-1.14%)
Dec 19, 2017 4685 4722 4666 4699 0 +24.87(+0.53%)
Dec 18, 2017 4708 4721 4652 4674 0 -14.02(-0.30%)
Dec 15, 2017 4707 4713 4660 4688 0 +29.97(+0.64%)
Dec 14, 2017 4566 4698 4556 4658 0 +83.32(+1.82%)
Dec 13, 2017 4597 4604 4546 4575 0 -3.24(-0.07%)
Dec 12, 2017 4578 4595 4546 4578 0 +15.61(+0.34%)
Dec 11, 2017 4502 4567 4494 4562 0 +80.11(+1.79%)
Dec 08, 2017 4482 4506 4466 4482 0 -26.09(-0.58%)
Dec 07, 2017 4526 4543 4477 4508 0 -6.18(-0.14%)
Dec 06, 2017 4566 4602 4509 4514 0 -63.44(-1.39%)
Dec 05, 2017 4671 4688 4552 4578 0 -114.56(-2.44%)
Dec 04, 2017 4580 4772 4567 4692 0 +170.80(+3.78%)
Dec 01, 2017 4502 4549 4484 4522 0 +9.89(+0.22%)
Nov 30, 2017 4524 4542 4491 4512 0 -4.00(-0.09%)
Nov 29, 2017 4451 4548 4445 4516 0 +74.39(+1.67%)
Nov 28, 2017 4412 4460 4395 4441 0 +26.82(+0.61%)
Nov 27, 2017 4417 4428 4401 4415 0 -1.80(-0.04%)
Nov 24, 2017 4432 4435 4411 4416 0 -10.53(-0.24%)
Nov 22, 2017 4436 4448 4419 4427 0 -1.22(-0.03%)
Nov 21, 2017 4407 4439 4402 4428 0 +34.78(+0.79%)
Nov 20, 2017 4429 4430 4382 4393 0 -35.70(-0.81%)
Nov 17, 2017 4415 4451 4401 4429 0 +5.61(+0.13%)
Nov 16, 2017 4420 4444 4380 4423 0 +6.70(+0.15%)
Nov 15, 2017 4367 4428 4357 4417 0 +13.64(+0.31%)
Nov 14, 2017 4462 4462 4394 4403 0 -61.81(-1.38%)
Nov 13, 2017 4448 4492 4441 4465 0 -32.27(-0.72%)
Nov 10, 2017 4471 4554 4440 4497 0 +115.66(+2.64%)
Nov 09, 2017 4336 4453 4315 4381 0 +23.94(+0.55%)
Nov 08, 2017 4427 4440 4329 4358 0 -103.68(-2.32%)
Nov 07, 2017 4448 4507 4428 4461 0 +32.23(+0.73%)
Nov 06, 2017 4338 4445 4335 4429 0 +77.75(+1.79%)
Nov 03, 2017 4367 4404 4323 4351 0 -12.15(-0.28%)
Nov 02, 2017 4432 4462 4314 4363 0 -74.86(-1.69%)
Nov 01, 2017 4414 4462 4398 4438 0 +38.30(+0.87%)
Oct 31, 2017 4406 4414 4383 4400 0 -9.89(-0.22%)
Oct 30, 2017 4415 4426 4386 4410 0 -12.57(-0.28%)
Oct 27, 2017 4413 4433 4378 4422 0 -10.19(-0.23%)
Oct 26, 2017 4411 4470 4393 4433 0 +26.62(+0.60%)
Oct 25, 2017 4435 4440 4395 4406 0 -41.00(-0.92%)
Oct 24, 2017 4465 4477 4440 4447 0 -24.60(-0.55%)
Oct 23, 2017 4490 4498 4469 4472 0 -28.49(-0.63%)
Oct 20, 2017 4512 4518 4482 4500 0 +6.32(+0.14%)
Oct 19, 2017 4465 4510 4461 4494 0 +33.54(+0.75%)
Oct 18, 2017 4463 4473 4431 4460 0 -3.03(-0.07%)
Oct 17, 2017 4461 4468 4442 4463 0 +11.95(+0.27%)
Oct 16, 2017 4435 4464 4429 4451 0 +25.29(+0.57%)
Oct 13, 2017 4416 4446 4403 4426 0 +6.08(+0.14%)
Oct 12, 2017 4462 4470 4415 4420 0 -77.32(-1.72%)
Oct 11, 2017 4530 4536 4482 4497 0 -30.66(-0.68%)
Oct 10, 2017 4540 4547 4498 4528 0 +0.30(+0.01%)
Oct 09, 2017 4564 4573 4520 4528 0 -14.36(-0.32%)
Oct 06, 2017 4538 4549 4513 4542 0 -6.21(-0.14%)
Oct 05, 2017 4562 4575 4541 4548 0 -11.23(-0.25%)
Oct 04, 2017 4563 4574 4544 4559 0 -4.02(-0.09%)
Oct 03, 2017 4538 4568 4533 4563 0 +31.03(+0.68%)
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.