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 (%)
Mar 31, 2016 4044 4100 4044 4059 0 +17.83(+0.44%)
Mar 30, 2016 4048 4059 4014 4041 0 +21.58(+0.54%)
Mar 29, 2016 4014 4033 3986 4020 0 -2.91(-0.07%)
Mar 28, 2016 3976 4038 3972 4023 0 +64.29(+1.62%)
Mar 24, 2016 3958 3958 3958 3958 0 +1.30(+0.03%)
Mar 23, 2016 4011 4015 3951 3957 0 -54.66(-1.36%)
Mar 22, 2016 4001 4044 3996 4012 0 -15.89(-0.39%)
Mar 21, 2016 4042 4056 3988 4028 0 -25.38(-0.63%)
Mar 18, 2016 4081 4101 4039 4053 0 -11.16(-0.27%)
Mar 17, 2016 4013 4075 4011 4064 0 +46.85(+1.17%)
Mar 16, 2016 3999 4048 3974 4017 0 +14.15(+0.35%)
Mar 15, 2016 3990 4007 3965 4003 0 -13.80(-0.34%)
Mar 14, 2016 3983 4036 3972 4017 0 +30.93(+0.78%)
Mar 11, 2016 3962 4001 3956 3986 0 +51.54(+1.31%)
Mar 10, 2016 3961 3981 3885 3934 0 -16.35(-0.41%)
Mar 09, 2016 3958 3973 3915 3951 0 +3.88(+0.10%)
Mar 08, 2016 3995 3997 3939 3947 0 -69.37(-1.73%)
Mar 07, 2016 3972 4030 3965 4016 0 +38.64(+0.97%)
Mar 04, 2016 3991 4003 3949 3978 0 -10.28(-0.26%)
Mar 03, 2016 3931 3991 3898 3988 0 +85.47(+2.19%)
Mar 02, 2016 3923 3929 3872 3902 0 -19.97(-0.51%)
Mar 01, 2016 3866 3926 3849 3922 0 +72.55(+1.88%)
Feb 29, 2016 3846 3885 3838 3850 0 -0.72(-0.02%)
Feb 26, 2016 3865 3889 3848 3851 0 -10.13(-0.26%)
Feb 25, 2016 3875 3888 3811 3861 0 -5.89(-0.15%)
Feb 24, 2016 3843 3879 3758 3867 0 +22.43(+0.58%)
Feb 23, 2016 3871 3904 3819 3844 0 -23.72(-0.61%)
Feb 22, 2016 3811 3897 3842 3868 0 +56.44(+1.48%)
Feb 19, 2016 3813 3840 3781 3811 0 -4.00(-0.10%)
Feb 18, 2016 3855 3859 3774 3815 0 -10.90(-0.28%)
Feb 17, 2016 3759 3861 3756 3826 0 +97.79(+2.62%)
Feb 16, 2016 3708 3750 3678 3729 0 +68.66(+1.88%)
Feb 12, 2016 3660 3660 3660 3660 0 +24.11(+0.66%)
Feb 11, 2016 3495 3667 3494 3636 0 +77.63(+2.18%)
Feb 10, 2016 3558 3558 3558 3558 0 -151.01(-4.07%)
Feb 09, 2016 3682 3775 3606 3709 0 -56.10(-1.49%)
Feb 08, 2016 3791 3810 3667 3765 0 -81.24(-2.11%)
Feb 05, 2016 3928 3938 3829 3846 0 -86.24(-2.19%)
Feb 04, 2016 3913 3989 3900 3933 0 +14.40(+0.37%)
Feb 03, 2016 3883 3931 3809 3918 0 +74.44(+1.94%)
Feb 02, 2016 3888 3896 3835 3844 0 -88.24(-2.24%)
Feb 01, 2016 3906 3959 3891 3932 0 +9.02(+0.23%)
Jan 29, 2016 3862 3925 3838 3923 0 +81.26(+2.12%)
Jan 28, 2016 3924 3926 3787 3842 0 -44.31(-1.14%)
Jan 27, 2016 3961 3984 3868 3886 0 -73.87(-1.87%)
Jan 26, 2016 3907 3968 3895 3960 0 +63.19(+1.62%)
Jan 25, 2016 3948 3956 3889 3897 0 -65.27(-1.65%)
Jan 22, 2016 3928 3984 3912 3962 0 +107.19(+2.78%)
Jan 21, 2016 3812 3897 3783 3855 0 +52.88(+1.39%)
Jan 20, 2016 3793 3846 3714 3802 0 -56.10(-1.45%)
Jan 19, 2016 3895 3907 3820 3858 0 +4.21(+0.11%)
Jan 15, 2016 3854 3854 3854 3854 0 -168.85(-4.20%)
Jan 14, 2016 4020 4067 3961 4023 0 +17.25(+0.43%)
Jan 13, 2016 4121 4131 3991 4006 0 -95.45(-2.33%)
Jan 12, 2016 4062 4133 4038 4101 0 +68.33(+1.69%)
Jan 11, 2016 4070 4092 3976 4033 0 -3.71(-0.09%)
Jan 08, 2016 4098 4123 4026 4036 0 +7.27(+0.18%)
Jan 07, 2016 3976 4105 3959 4029 0 -1.65(-0.04%)
Jan 06, 2016 3937 4077 3934 4031 0 +30.95(+0.77%)
Jan 05, 2016 4047 4054 3953 4000 0 -52.85(-1.30%)
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.