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 27, 2009 574.18 592.51 567.28 578.11 0 -8.69(-1.48%)
Feb 26, 2009 617.54 620.00 582.59 586.80 0 -19.97(-3.29%)
Feb 25, 2009 613.91 622.72 590.17 606.77 0 -12.24(-1.98%)
Feb 24, 2009 589.59 626.64 581.62 619.01 0 +32.48(+5.54%)
Feb 23, 2009 607.51 617.62 583.54 586.53 0 -15.96(-2.65%)
Feb 20, 2009 594.14 615.16 588.44 602.49 0 -5.48(-0.90%)
Feb 19, 2009 618.96 627.28 597.18 607.97 0 -5.98(-0.97%)
Feb 18, 2009 620.94 627.13 607.53 613.94 0 -5.27(-0.85%)
Feb 17, 2009 622.14 633.47 611.98 619.21 0 -32.59(-5.00%)
Feb 16, 2009 655.66 665.70 643.16 651.80 0 +0.00(+0.00%)
Feb 13, 2009 655.66 665.70 643.16 651.80 0 -8.83(-1.34%)
Feb 12, 2009 641.22 662.58 628.81 660.63 0 +9.28(+1.43%)
Feb 11, 2009 657.30 666.72 638.92 651.34 0 -0.53(-0.08%)
Feb 10, 2009 676.02 686.77 646.42 651.87 0 -34.83(-5.07%)
Feb 09, 2009 701.62 707.65 673.10 686.70 0 -8.88(-1.28%)
Feb 06, 2009 673.79 708.41 670.00 695.58 0 +18.37(+2.71%)
Feb 05, 2009 666.80 690.51 647.46 677.21 0 +4.53(+0.67%)
Feb 04, 2009 686.28 709.15 662.73 672.68 0 -41.08(-5.76%)
Feb 03, 2009 703.62 718.86 682.80 713.76 0 +16.41(+2.35%)
Feb 02, 2009 678.68 706.90 669.76 697.35 0 -1.95(-0.28%)
Jan 30, 2009 728.79 738.83 692.31 699.30 0 -29.13(-4.00%)
Jan 29, 2009 754.17 759.88 722.60 728.43 0 -41.06(-5.34%)
Jan 28, 2009 747.55 777.67 741.87 769.50 0 +44.40(+6.12%)
Jan 27, 2009 722.01 741.17 711.15 725.10 0 +6.19(+0.86%)
Jan 26, 2009 714.36 742.61 701.98 718.91 0 +7.57(+1.06%)
Jan 23, 2009 704.91 726.31 691.83 711.34 0 -14.68(-2.02%)
Jan 22, 2009 710.04 741.23 700.40 726.02 0 -20.22(-2.71%)
Jan 21, 2009 725.64 748.36 708.43 746.23 0 +40.48(+5.73%)
Jan 20, 2009 755.00 762.17 702.57 705.76 0 -55.44(-7.28%)
Jan 19, 2009 765.85 779.91 731.93 761.20 0 +0.00(+0.00%)
Jan 16, 2009 765.85 779.91 731.93 761.20 0 +4.32(+0.57%)
Jan 15, 2009 747.10 768.46 713.32 756.88 0 +8.26(+1.10%)
Jan 14, 2009 760.05 771.04 732.59 748.62 0 -27.40(-3.53%)
Jan 13, 2009 782.19 798.61 766.11 776.02 0 -8.72(-1.11%)
Jan 12, 2009 802.91 809.80 776.35 784.74 0 -19.30(-2.40%)
Jan 09, 2009 833.31 835.98 798.33 804.04 0 -21.36(-2.59%)
Jan 08, 2009 826.96 835.11 805.10 825.40 0 -6.98(-0.84%)
Jan 07, 2009 862.95 866.78 821.51 832.39 0 -51.44(-5.82%)
Jan 06, 2009 856.55 899.93 854.51 883.83 0 +31.95(+3.75%)
Jan 05, 2009 851.73 871.63 842.43 851.88 0 -13.13(-1.52%)
Jan 02, 2009 818.12 871.25 805.94 865.00 0 +47.69(+5.84%)
Jan 01, 2009 807.28 824.66 797.11 817.31 0 +4.12(+0.51%)
Dec 31, 2008 804.97 820.21 796.94 813.19 0 +8.71(+1.08%)
Dec 30, 2008 778.43 806.04 771.53 804.48 0 +26.53(+3.41%)
Dec 29, 2008 785.92 792.62 753.81 777.94 0 -14.86(-1.87%)
Dec 26, 2008 791.79 798.48 783.74 792.80 0 +8.07(+1.03%)
Dec 25, 2008 782.38 790.90 778.01 784.74 0 +0.00(+0.00%)
Dec 24, 2008 782.38 790.90 778.01 784.74 0 +4.53(+0.58%)
Dec 23, 2008 789.35 798.89 776.86 780.21 0 -4.00(-0.51%)
Dec 22, 2008 802.38 806.78 766.14 784.20 0 -18.59(-2.32%)
Dec 19, 2008 814.38 827.73 793.40 802.79 0 -5.94(-0.73%)
Dec 18, 2008 829.27 839.78 798.59 808.73 0 -18.72(-2.26%)
Dec 17, 2008 827.03 839.29 814.99 827.45 0 -5.43(-0.65%)
Dec 16, 2008 803.63 840.78 793.48 832.88 0 +33.99(+4.25%)
Dec 15, 2008 805.62 811.17 786.07 798.89 0 -0.77(-0.10%)
Dec 12, 2008 784.50 805.71 778.48 799.66 0 -4.91(-0.61%)
Dec 11, 2008 817.66 830.38 797.01 804.57 0 -21.42(-2.59%)
Dec 10, 2008 820.57 839.88 808.09 825.99 0 +10.47(+1.28%)
Dec 09, 2008 823.29 847.38 806.63 815.52 0 -31.13(-3.68%)
Dec 08, 2008 803.69 873.36 795.18 846.65 0 +48.15(+6.03%)
Dec 05, 2008 765.57 802.14 741.43 798.50 0 +23.47(+3.03%)
Dec 04, 2008 762.03 800.51 759.46 775.03 0 +0.71(+0.09%)
Dec 03, 2008 751.12 777.49 733.77 774.32 0 +13.84(+1.82%)
Dec 02, 2008 735.89 763.75 725.88 760.48 0 +33.42(+4.60%)
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.