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 (%)
May 31, 2018 4394 4409 4353 4389 0 -14.51(-0.33%)
May 30, 2018 4410 4422 4375 4404 0 +19.65(+0.45%)
May 29, 2018 4414 4453 4369 4384 0 -87.71(-1.96%)
May 25, 2018 4472 4472 4472 4472 0 +1.40(+0.03%)
May 24, 2018 4488 4495 4434 4470 0 -19.71(-0.44%)
May 23, 2018 4505 4510 4454 4490 0 -41.95(-0.93%)
May 22, 2018 4547 4584 4529 4532 0 -4.27(-0.09%)
May 21, 2018 4537 4557 4509 4536 0 +8.19(+0.18%)
May 18, 2018 4521 4554 4495 4528 0 +10.74(+0.24%)
May 17, 2018 4564 4574 4508 4517 0 -40.42(-0.89%)
May 16, 2018 4508 4563 4493 4558 0 +60.62(+1.35%)
May 15, 2018 4478 4510 4462 4497 0 +15.08(+0.34%)
May 14, 2018 4474 4515 4460 4482 0 +19.57(+0.44%)
May 11, 2018 4442 4467 4421 4463 0 +30.47(+0.69%)
May 10, 2018 4396 4448 4387 4432 0 +53.99(+1.23%)
May 09, 2018 4446 4449 4345 4378 0 -55.99(-1.26%)
May 08, 2018 4415 4465 4401 4434 0 -22.44(-0.50%)
May 07, 2018 4460 4473 4430 4457 0 +31.62(+0.71%)
May 04, 2018 4334 4432 4323 4425 0 +86.29(+1.99%)
May 03, 2018 4361 4366 4285 4339 0 -38.35(-0.88%)
May 02, 2018 4409 4428 4360 4377 0 -31.67(-0.72%)
May 01, 2018 4420 4437 4368 4409 0 -15.96(-0.36%)
Apr 30, 2018 4420 4489 4402 4425 0 +36.16(+0.82%)
Apr 27, 2018 4391 4416 4362 4389 0 -4.73(-0.11%)
Apr 26, 2018 4455 4461 4387 4393 0 -77.98(-1.74%)
Apr 25, 2018 4415 4483 4394 4471 0 +54.56(+1.24%)
Apr 24, 2018 4455 4469 4388 4417 0 -25.55(-0.58%)
Apr 23, 2018 4452 4459 4415 4442 0 -0.93(-0.02%)
Apr 20, 2018 4475 4489 4421 4443 0 -24.63(-0.55%)
Apr 19, 2018 4479 4498 4444 4468 0 -17.32(-0.39%)
Apr 18, 2018 4537 4538 4483 4485 0 -33.54(-0.74%)
Apr 17, 2018 4490 4536 4471 4519 0 +59.30(+1.33%)
Apr 16, 2018 4468 4487 4436 4459 0 +6.37(+0.14%)
Apr 13, 2018 4475 4494 4445 4453 0 +3.80(+0.09%)
Apr 12, 2018 4484 4490 4425 4449 0 -11.33(-0.25%)
Apr 11, 2018 4459 4496 4444 4460 0 -23.71(-0.53%)
Apr 10, 2018 4460 4495 4436 4484 0 +68.37(+1.55%)
Apr 09, 2018 4445 4480 4407 4416 0 -20.06(-0.45%)
Apr 06, 2018 4485 4508 4402 4436 0 -65.94(-1.46%)
Apr 05, 2018 4476 4513 4460 4502 0 +42.08(+0.94%)
Apr 04, 2018 4366 4467 4338 4460 0 +57.97(+1.32%)
Apr 03, 2018 4377 4406 4332 4402 0 +27.52(+0.63%)
Apr 02, 2018 4419 4450 4338 4374 0 -50.47(-1.14%)
Mar 29, 2018 4425 4425 4425 4425 0 +62.93(+1.44%)
Mar 28, 2018 4392 4420 4347 4362 0 -24.79(-0.57%)
Mar 27, 2018 4431 4451 4363 4387 0 -35.88(-0.81%)
Mar 26, 2018 4393 4429 4364 4422 0 +84.60(+1.95%)
Mar 23, 2018 4434 4444 4333 4338 0 -87.06(-1.97%)
Mar 22, 2018 4457 4471 4413 4425 0 -52.00(-1.16%)
Mar 21, 2018 4465 4518 4461 4477 0 +15.82(+0.35%)
Mar 20, 2018 4470 4497 4434 4461 0 -2.00(-0.04%)
Mar 19, 2018 4521 4527 4442 4463 0 -60.13(-1.33%)
Mar 16, 2018 4555 4577 4517 4523 0 -20.03(-0.44%)
Mar 15, 2018 4559 4585 4534 4543 0 -12.86(-0.28%)
Mar 14, 2018 4577 4586 4537 4556 0 +8.73(+0.19%)
Mar 13, 2018 4547 4547 4537 4547 0 -52.16(-1.13%)
Mar 12, 2018 4570 4627 4569 4600 0 +35.21(+0.77%)
Mar 09, 2018 4551 4565 4519 4564 0 +28.03(+0.62%)
Mar 08, 2018 4542 4560 4516 4536 0 +10.18(+0.22%)
Mar 07, 2018 4526 4528 4493 4526 0 -42.52(-0.93%)
Mar 06, 2018 4535 4570 4518 4569 0 +54.01(+1.20%)
Mar 05, 2018 4475 4537 4464 4515 0 +27.50(+0.61%)
Mar 02, 2018 4447 4496 4427 4487 0 +19.04(+0.43%)
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.