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 (%)
Jul 30, 2010 1413 1430 1384 1421 0 +4.76(+0.34%)
Jul 29, 2010 1433 1461 1401 1417 0 -7.70(-0.54%)
Jul 28, 2010 1428 1441 1414 1424 0 -15.70(-1.09%)
Jul 27, 2010 1449 1460 1426 1440 0 -8.64(-0.60%)
Jul 26, 2010 1433 1459 1430 1449 0 +13.71(+0.96%)
Jul 23, 2010 1405 1440 1403 1435 0 +25.75(+1.83%)
Jul 22, 2010 1384 1420 1382 1409 0 +40.21(+2.94%)
Jul 21, 2010 1404 1410 1363 1369 0 -32.88(-2.35%)
Jul 20, 2010 1389 1403 1365 1402 0 +12.43(+0.89%)
Jul 19, 2010 1370 1394 1367 1389 0 +21.22(+1.55%)
Jul 16, 2010 1386 1421 1365 1368 0 -40.35(-2.86%)
Jul 15, 2010 1422 1432 1400 1409 0 -14.30(-1.01%)
Jul 14, 2010 1426 1436 1407 1423 0 -9.60(-0.67%)
Jul 13, 2010 1422 1442 1408 1432 0 +30.98(+2.21%)
Jul 12, 2010 1393 1407 1383 1401 0 +2.57(+0.18%)
Jul 09, 2010 1393 1401 1378 1399 0 +21.49(+1.56%)
Jul 08, 2010 1370 1383 1356 1377 0 +17.39(+1.28%)
Jul 07, 2010 1309 1363 1300 1360 0 +44.81(+3.41%)
Jul 06, 2010 1313 1341 1299 1315 0 +15.00(+1.15%)
Jul 02, 2010 1305 1318 1281 1300 0 -8.29(-0.63%)
Jul 01, 2010 1315 1333 1286 1308 0 -7.95(-0.60%)
Jun 30, 2010 1329 1357 1312 1316 0 -29.37(-2.18%)
Jun 29, 2010 1359 1388 1335 1346 0 -50.12(-3.59%)
Jun 25, 2010 1400 1408 1381 1396 0 -6.37(-0.45%)
Jun 24, 2010 1429 1442 1395 1402 0 -46.95(-3.24%)
Jun 23, 2010 1448 1461 1433 1449 0 +2.12(+0.15%)
Jun 22, 2010 1485 1499 1444 1447 0 -40.34(-2.71%)
Jun 21, 2010 1508 1518 1474 1487 0 -7.21(-0.48%)
Jun 18, 2010 1500 1508 1485 1495 0 -2.75(-0.18%)
Jun 17, 2010 1491 1500 1476 1497 0 +7.79(+0.52%)
Jun 16, 2010 1488 1496 1472 1490 0 -13.05(-0.87%)
Jun 15, 2010 1452 1505 1431 1503 0 +70.30(+4.91%)
Jun 14, 2010 1457 1463 1430 1432 0 -11.53(-0.80%)
Jun 11, 2010 1420 1445 1411 1444 0 +4.65(+0.32%)
Jun 10, 2010 1427 1443 1408 1439 0 +55.77(+4.03%)
Jun 09, 2010 1390 1419 1375 1383 0 +0.03(+0.00%)
Jun 08, 2010 1380 1392 1352 1383 0 +5.47(+0.40%)
Jun 07, 2010 1400 1417 1376 1378 0 -21.73(-1.55%)
Jun 04, 2010 1407 1429 1391 1400 0 -45.98(-3.18%)
Jun 03, 2010 1452 1460 1427 1446 0 -0.65(-0.04%)
Jun 02, 2010 1424 1448 1397 1446 0 +53.07(+3.81%)
Jun 01, 2010 1400 1431 1383 1393 0 -23.54(-1.66%)
May 28, 2010 1417 1417 1417 0 -24.73(-1.72%)
May 27, 2010 1407 1442 1400 1442 0 +60.58(+4.39%)
May 26, 2010 1370 1414 1354 1381 0 +13.22(+0.97%)
May 25, 2010 1334 1369 1316 1368 0 -6.18(-0.45%)
May 24, 2010 1375 1399 1359 1374 0 -13.98(-1.01%)
May 21, 2010 1335 1392 1332 1388 0 +28.19(+2.07%)
May 20, 2010 1369 1395 1358 1360 0 -60.15(-4.24%)
May 19, 2010 1425 1440 1398 1420 0 -15.15(-1.06%)
May 18, 2010 1458 1471 1427 1435 0 -17.44(-1.20%)
May 17, 2010 1454 1461 1413 1452 0 +5.85(+0.40%)
May 14, 2010 1457 1479 1435 1447 0 -31.03(-2.10%)
May 13, 2010 1501 1511 1475 1478 0 -20.03(-1.34%)
May 12, 2010 1494 1522 1479 1498 0 -7.95(-0.53%)
May 11, 2010 1513 1527 1499 1506 0 +3.95(+0.26%)
May 10, 2010 1500 1552 1484 1502 0 +79.82(+5.61%)
May 07, 2010 1448 1466 1393 1422 0 -23.55(-1.63%)
May 06, 2010 1473 1511 1330 1445 0 -76.57(-5.03%)
May 05, 2010 1508 1537 1472 1522 0 -38.53(-2.47%)
May 04, 2010 1598 1600 1550 1560 0 -52.37(-3.25%)
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.