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 29, 2011 1635 1656 1621 1631 0 -24.89(-1.50%)
Jul 28, 2011 1655 1680 1645 1656 0 -5.94(-0.36%)
Jul 27, 2011 1675 1688 1655 1662 0 -28.71(-1.70%)
Jul 26, 2011 1684 1703 1676 1690 0 -2.81(-0.17%)
Jul 25, 2011 1670 1705 1673 1693 0 -7.07(-0.42%)
Jul 22, 2011 1688 1705 1682 1700 0 +0.03(+0.00%)
Jul 21, 2011 1666 1711 1664 1700 0 +52.89(+3.21%)
Jul 20, 2011 1649 1673 1641 1647 0 +0.68(+0.04%)
Jul 19, 2011 1614 1660 1614 1647 0 +46.24(+2.89%)
Jul 18, 2011 1612 1624 1587 1600 0 -38.72(-2.36%)
Jul 15, 2011 1640 1661 1609 1639 0 -2.49(-0.15%)
Jul 14, 2011 1649 1671 1629 1642 0 -13.33(-0.81%)
Jul 13, 2011 1626 1680 1625 1655 0 +26.57(+1.63%)
Jul 12, 2011 1647 1661 1622 1628 0 -10.01(-0.61%)
Jul 11, 2011 1661 1672 1632 1638 0 -56.74(-3.35%)
Jul 08, 2011 1699 1712 1671 1695 0 -19.77(-1.15%)
Jul 07, 2011 1713 1734 1711 1715 0 +7.71(+0.45%)
Jul 06, 2011 1717 1725 1690 1707 0 -28.52(-1.64%)
Jul 05, 2011 1719 1745 1716 1736 0 +6.71(+0.39%)
Jul 01, 2011 1729 1729 1729 0 +30.30(+1.78%)
Jun 30, 2011 1675 1704 1671 1699 0 +24.86(+1.49%)
Jun 29, 2011 1656 1683 1647 1674 0 +18.54(+1.12%)
Jun 28, 2011 1642 1667 1634 1655 0 +12.80(+0.78%)
Jun 27, 2011 1617 1655 1614 1643 0 +20.18(+1.24%)
Jun 24, 2011 1629 1643 1612 1622 0 -10.17(-0.62%)
Jun 23, 2011 1614 1636 1598 1633 0 -16.27(-0.99%)
Jun 22, 2011 1645 1667 1642 1649 0 -10.84(-0.65%)
Jun 21, 2011 1639 1669 1631 1660 0 +28.36(+1.74%)
Jun 20, 2011 1627 1637 1623 1631 0 +9.99(+0.62%)
Jun 17, 2011 1630 1640 1616 1621 0 +6.54(+0.41%)
Jun 16, 2011 1627 1633 1604 1615 0 -11.59(-0.71%)
Jun 15, 2011 1628 1642 1613 1626 0 -14.41(-0.88%)
Jun 14, 2011 1642 1651 1634 1641 0 +13.03(+0.80%)
Jun 13, 2011 1638 1649 1624 1628 0 -6.04(-0.37%)
Jun 10, 2011 1659 1665 1628 1634 0 -35.18(-2.11%)
Jun 09, 2011 1654 1675 1645 1669 0 +11.14(+0.67%)
Jun 08, 2011 1661 1674 1651 1658 0 -5.10(-0.31%)
Jun 07, 2011 1682 1693 1662 1663 0 -11.59(-0.69%)
Jun 06, 2011 1673 1688 1667 1674 0 -5.22(-0.31%)
Jun 03, 2011 1695 1696 1671 1680 0 -38.55(-2.24%)
May 24, 2011 1729 1733 1711 1718 0 -7.55(-0.44%)
May 23, 2011 1730 1737 1718 1726 0 -25.70(-1.47%)
May 20, 2011 1754 1769 1738 1752 0 -4.94(-0.28%)
May 19, 2011 1756 1772 1742 1756 0 +7.23(+0.41%)
May 18, 2011 1720 1752 1717 1749 0 +26.57(+1.54%)
May 17, 2011 1709 1726 1701 1723 0 +9.04(+0.53%)
May 16, 2011 1728 1735 1708 1714 0 -26.36(-1.51%)
May 13, 2011 1749 1759 1729 1740 0 -6.86(-0.39%)
May 12, 2011 1736 1753 1716 1747 0 +6.88(+0.40%)
May 11, 2011 1763 1773 1726 1740 0 -63.32(-3.51%)
May 10, 2011 1780 1811 1774 1803 0 +28.79(+1.62%)
May 09, 2011 1782 1787 1767 1774 0 -2.64(-0.15%)
May 06, 2011 1790 1801 1770 1777 0 +15.41(+0.87%)
May 05, 2011 1749 1787 1739 1762 0 -6.78(-0.38%)
May 04, 2011 1788 1806 1752 1768 0 -27.96(-1.56%)
May 03, 2011 1807 1824 1785 1796 0 -13.64(-0.75%)
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.