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 (%)
Oct 31, 2008 856.88 903.27 855.01 886.92 0 +17.04(+1.96%)
Oct 30, 2008 852.49 880.40 835.18 869.88 0 +41.01(+4.95%)
Oct 29, 2008 827.93 869.23 815.73 828.87 0 -6.21(-0.74%)
Oct 28, 2008 772.93 841.28 757.49 835.09 0 +76.92(+10.15%)
Oct 27, 2008 773.53 790.88 756.53 758.17 0 -33.97(-4.29%)
Oct 24, 2008 766.49 810.85 759.72 792.13 0 -24.06(-2.95%)
Oct 23, 2008 807.65 826.54 771.15 816.20 0 +8.47(+1.05%)
Oct 22, 2008 850.30 851.94 787.20 807.72 0 -60.16(-6.93%)
Oct 21, 2008 890.55 893.10 860.92 867.88 0 -34.02(-3.77%)
Oct 20, 2008 857.17 902.36 847.32 901.91 0 +51.92(+6.11%)
Oct 17, 2008 821.59 877.90 811.27 849.99 0 +12.03(+1.44%)
Oct 16, 2008 812.46 845.84 774.89 837.96 0 +25.61(+3.15%)
Oct 15, 2008 865.06 871.20 808.82 812.35 0 -69.87(-7.92%)
Oct 14, 2008 935.36 942.49 861.52 882.22 0 -20.25(-2.24%)
Oct 13, 2008 833.15 906.45 814.93 902.47 0 +100.24(+12.50%)
Oct 10, 2008 797.06 844.88 756.11 802.23 0 -30.70(-3.69%)
Oct 09, 2008 888.45 907.12 829.81 832.93 0 -52.78(-5.96%)
Oct 08, 2008 875.92 921.89 861.85 885.72 0 -17.51(-1.94%)
Oct 07, 2008 942.38 954.24 894.17 903.23 0 -45.56(-4.80%)
Oct 06, 2008 969.59 984.26 900.74 948.79 0 -38.88(-3.94%)
Oct 03, 2008 1012 1033 984.61 987.67 0 -17.10(-1.70%)
Oct 02, 2008 1027 1036 1001 1005 0 -27.51(-2.66%)
Oct 01, 2008 1023 1037 1011 1032 0 -1.34(-0.13%)
Sep 30, 2008 1027 1040 1003 1034 0 +23.14(+2.29%)
Sep 29, 2008 1081 1100 995.81 1010 0 -85.65(-7.81%)
Sep 26, 2008 1075 1098 1072 1096 0 +4.53(+0.41%)
Sep 25, 2008 1077 1103 1074 1092 0 +21.54(+2.01%)
Sep 24, 2008 1090 1093 1062 1070 0 -15.83(-1.46%)
Sep 23, 2008 1096 1109 1072 1086 0 -8.60(-0.79%)
Sep 22, 2008 1128 1134 1091 1094 0 -47.01(-4.12%)
Sep 19, 2008 1128 1168 1094 1142 0 +31.81(+2.87%)
Sep 18, 2008 1081 1119 1066 1110 0 +33.66(+3.13%)
Sep 17, 2008 1081 1104 1069 1076 0 -18.28(-1.67%)
Sep 16, 2008 1078 1104 1064 1094 0 +1.13(+0.10%)
Sep 15, 2008 1100 1120 1089 1093 0 -28.76(-2.56%)
Sep 12, 2008 1109 1129 1101 1122 0 +7.86(+0.71%)
Sep 11, 2008 1106 1118 1093 1114 0 +0.53(+0.05%)
Sep 10, 2008 1118 1132 1107 1114 0 +1.30(+0.12%)
Sep 09, 2008 1130 1143 1112 1112 0 -19.02(-1.68%)
Sep 08, 2008 1113 1136 1104 1131 0 +41.96(+3.85%)
Sep 05, 2008 1094 1099 1075 1089 0 -7.43(-0.68%)
Sep 04, 2008 1129 1130 1094 1097 0 -35.11(-3.10%)
Sep 03, 2008 1129 1135 1116 1132 0 -1.94(-0.17%)
Sep 02, 2008 1139 1158 1127 1134 0 +5.80(+0.51%)
Sep 01, 2008 1127 1139 1122 1128 0 +0.00(+0.00%)
Aug 29, 2008 1127 1139 1122 1128 0 -4.30(-0.38%)
Aug 28, 2008 1111 1135 1107 1132 0 +23.63(+2.13%)
Aug 27, 2008 1102 1117 1097 1109 0 +1.70(+0.15%)
Aug 26, 2008 1100 1112 1094 1107 0 +6.11(+0.56%)
Aug 25, 2008 1114 1118 1096 1101 0 -18.11(-1.62%)
Aug 22, 2008 1108 1123 1103 1119 0 +17.67(+1.60%)
Aug 21, 2008 1096 1106 1085 1101 0 +0.15(+0.01%)
Aug 20, 2008 1107 1115 1090 1101 0 -2.52(-0.23%)
Aug 19, 2008 1110 1115 1097 1104 0 -12.00(-1.08%)
Aug 18, 2008 1129 1132 1108 1116 0 -12.85(-1.14%)
Aug 15, 2008 1125 1139 1118 1129 0 +6.65(+0.59%)
Aug 14, 2008 1103 1131 1093 1122 0 +18.85(+1.71%)
Aug 13, 2008 1110 1115 1093 1103 0 -8.66(-0.78%)
Aug 12, 2008 1132 1134 1108 1112 0 -17.29(-1.53%)
Aug 11, 2008 1109 1147 1103 1129 0 +17.66(+1.59%)
Aug 08, 2008 1076 1114 1072 1111 0 +38.34(+3.57%)
Aug 07, 2008 1083 1089 1071 1073 0 -17.62(-1.62%)
Aug 06, 2008 1092 1105 1072 1091 0 -5.24(-0.48%)
Aug 05, 2008 1070 1098 1067 1096 0 +29.67(+2.78%)
Aug 04, 2008 1059 1074 1056 1066 0 +9.19(+0.87%)
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.