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, 2011 1792 1819 1789 1811 0 +20.46(+1.14%)
Feb 25, 2011 1766 1800 1761 1790 0 +31.63(+1.80%)
Feb 24, 2011 1741 1764 1723 1758 0 +9.30(+0.53%)
Feb 23, 2011 1770 1782 1738 1749 0 -17.10(-0.97%)
Feb 22, 2011 1774 1794 1750 1766 0 -50.54(-2.78%)
Feb 18, 2011 1817 1817 1817 0 +10.16(+0.56%)
Feb 17, 2011 1789 1811 1781 1807 0 +7.72(+0.43%)
Feb 16, 2011 1780 1801 1771 1799 0 +24.94(+1.41%)
Feb 15, 2011 1761 1794 1754 1774 0 +5.95(+0.34%)
Feb 14, 2011 1772 1783 1758 1768 0 -18.03(-1.01%)
Feb 11, 2011 1753 1798 1749 1786 0 +15.71(+0.89%)
Feb 10, 2011 1756 1782 1748 1770 0 -9.34(-0.52%)
Feb 09, 2011 1760 1800 1750 1780 0 +49.56(+2.86%)
Feb 08, 2011 1711 1733 1706 1730 0 +16.29(+0.95%)
Feb 07, 2011 1715 1731 1705 1714 0 -0.47(-0.03%)
Feb 04, 2011 1709 1719 1698 1714 0 +4.00(+0.23%)
Feb 03, 2011 1676 1723 1671 1710 0 +34.01(+2.03%)
Feb 02, 2011 1624 1682 1619 1676 0 +56.02(+3.46%)
Feb 01, 2011 1584 1623 1583 1620 0 +45.55(+2.89%)
Jan 31, 2011 1585 1601 1568 1575 0 -4.49(-0.28%)
Jan 28, 2011 1611 1625 1571 1579 0 -32.75(-2.03%)
Jan 27, 2011 1612 1625 1599 1612 0 -0.27(-0.02%)
Jan 26, 2011 1629 1634 1609 1612 0 -13.16(-0.81%)
Jan 25, 2011 1623 1632 1609 1625 0 -7.15(-0.44%)
Jan 24, 2011 1606 1640 1603 1633 0 +15.81(+0.98%)
Jan 21, 2011 1591 1627 1583 1617 0 +33.37(+2.11%)
Jan 20, 2011 1569 1593 1557 1583 0 +11.95(+0.76%)
Jan 19, 2011 1579 1591 1567 1571 0 -15.65(-0.99%)
Jan 18, 2011 1582 1597 1572 1587 0 +3.95(+0.25%)
Jan 14, 2011 1583 1583 1583 0 -5.41(-0.34%)
Jan 13, 2011 1594 1602 1580 1589 0 -4.11(-0.26%)
Jan 12, 2011 1601 1609 1586 1593 0 -2.66(-0.17%)
Jan 11, 2011 1602 1613 1586 1595 0 -5.28(-0.33%)
Jan 10, 2011 1587 1604 1580 1601 0 -0.79(-0.05%)
Jan 07, 2011 1605 1616 1585 1601 0 -7.01(-0.44%)
Jan 06, 2011 1610 1619 1598 1608 0 -5.56(-0.34%)
Jan 05, 2011 1596 1619 1590 1614 0 +18.42(+1.15%)
Jan 04, 2011 1562 1600 1556 1596 0 +32.50(+2.08%)
Jan 03, 2011 1559 1571 1554 1563 0 +14.78(+0.95%)
Dec 31, 2010 1540 1554 1535 1548 0 +4.04(+0.26%)
Dec 30, 2010 1547 1553 1537 1544 0 -3.72(-0.24%)
Dec 29, 2010 1547 1567 1541 1548 0 +2.35(+0.15%)
Dec 28, 2010 1548 1553 1533 1546 0 -3.52(-0.23%)
Dec 27, 2010 1551 1560 1541 1549 0 -10.71(-0.69%)
Dec 23, 2010 1562 1569 1550 1560 0 -7.87(-0.50%)
Dec 22, 2010 1542 1570 1539 1568 0 +29.55(+1.92%)
Dec 21, 2010 1532 1542 1528 1538 0 +9.82(+0.64%)
Dec 20, 2010 1528 1540 1519 1528 0 +0.62(+0.04%)
Dec 17, 2010 1520 1532 1512 1528 0 +5.12(+0.34%)
Dec 16, 2010 1524 1532 1516 1523 0 +2.22(+0.15%)
Dec 15, 2010 1527 1536 1515 1520 0 -8.44(-0.55%)
Dec 14, 2010 1528 1543 1523 1529 0 +1.36(+0.09%)
Dec 10, 2010 1523 1536 1514 1527 0 +11.61(+0.77%)
Dec 09, 2010 1522 1529 1507 1516 0 -4.56(-0.30%)
Dec 08, 2010 1530 1538 1515 1520 0 -7.83(-0.51%)
Dec 07, 2010 1543 1550 1524 1528 0 +7.70(+0.51%)
Dec 06, 2010 1520 1535 1509 1520 0 -4.64(-0.30%)
Dec 03, 2010 1510 1530 1505 1525 0 +7.94(+0.52%)
Dec 02, 2010 1500 1526 1499 1517 0 +14.83(+0.99%)
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.