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 (%)
Feb 28, 2013 2509 2523 2500 2504 0 +1.44(+0.06%)
Feb 27, 2013 2467 2511 2461 2503 0 +36.89(+1.50%)
Feb 26, 2013 2452 2472 2446 2466 0 -23.02(-0.92%)
Feb 22, 2013 2483 2496 2469 2489 0 +14.09(+0.57%)
Feb 21, 2013 2497 2503 2466 2475 0 -28.00(-1.12%)
Feb 20, 2013 2541 2553 2499 2503 0 -29.04(-1.15%)
Feb 15, 2013 2532 2532 2532 0 +24.82(+0.99%)
Feb 14, 2013 2490 2521 2483 2507 0 +12.38(+0.50%)
Feb 13, 2013 2499 2517 2480 2495 0 +3.23(+0.13%)
Feb 12, 2013 2482 2499 2478 2492 0 +8.24(+0.33%)
Feb 11, 2013 2489 2497 2473 2483 0 -7.18(-0.29%)
Feb 08, 2013 2461 2495 2458 2491 0 +33.71(+1.37%)
Feb 07, 2013 2443 2472 2420 2457 0 -18.60(-0.75%)
Feb 06, 2013 2481 2505 2453 2475 0 +37.53(+1.54%)
Feb 04, 2013 2442 2458 2429 2438 0 -24.70(-1.00%)
Feb 01, 2013 2450 2479 2445 2463 0 +29.57(+1.22%)
Jan 31, 2013 2432 2452 2419 2433 0 +2.16(+0.09%)
Jan 30, 2013 2424 2446 2413 2431 0 -0.40(-0.02%)
Jan 29, 2013 2424 2439 2404 2431 0 -2.62(-0.11%)
Jan 28, 2013 2436 2454 2423 2434 0 +5.04(+0.21%)
Jan 25, 2013 2422 2441 2405 2429 0 +7.77(+0.32%)
Jan 24, 2013 2431 2459 2418 2421 0 -9.05(-0.37%)
Jan 23, 2013 2391 2436 2387 2430 0 +37.36(+1.56%)
Jan 22, 2013 2382 2397 2367 2393 0 +9.92(+0.42%)
Jan 18, 2013 2383 2383 2383 0 -0.45(-0.02%)
Jan 17, 2013 2364 2401 2359 2383 0 +33.61(+1.43%)
Jan 16, 2013 2332 2360 2328 2350 0 +8.53(+0.36%)
Jan 15, 2013 2317 2344 2313 2341 0 +13.90(+0.60%)
Jan 14, 2013 2326 2341 2312 2327 0 -6.03(-0.26%)
Jan 12, 2013 2340 2348 2325 2333 0 +0.00(+0.00%)
Jan 11, 2013 2340 2348 2325 2333 0 -7.91(-0.34%)
Jan 10, 2013 2342 2353 2325 2341 0 +17.30(+0.74%)
Jan 09, 2013 2327 2348 2313 2324 0 +2.52(+0.11%)
Jan 08, 2013 2310 2333 2300 2321 0 +4.28(+0.18%)
Jan 07, 2013 2336 2341 2301 2317 0 -35.32(-1.50%)
Jan 04, 2013 2336 2364 2326 2352 0 +21.44(+0.92%)
Jan 03, 2013 2334 2346 2317 2331 0 -6.70(-0.29%)
Jan 02, 2013 2327 2338 2284 2338 0 +77.50(+3.43%)
Dec 31, 2012 2260 2260 2260 0 +47.85(+2.16%)
Dec 28, 2012 2221 2240 2208 2212 0 -20.22(-0.91%)
Dec 27, 2012 2239 2249 2200 2233 0 -7.95(-0.35%)
Dec 26, 2012 2248 2254 2224 2240 0 -6.39(-0.28%)
Dec 24, 2012 2247 2247 2247 0 +0.82(+0.04%)
Dec 21, 2012 2263 2273 2228 2246 0 -39.67(-1.74%)
Dec 20, 2012 2253 2291 2250 2286 0 +32.02(+1.42%)
Dec 19, 2012 2271 2280 2254 2254 0 -18.05(-0.79%)
Dec 18, 2012 2240 2280 2230 2272 0 +33.21(+1.48%)
Dec 17, 2012 2203 2240 2198 2239 0 +42.00(+1.91%)
Dec 14, 2012 2206 2215 2186 2197 0 -13.66(-0.62%)
Dec 13, 2012 2230 2237 2197 2210 0 -21.45(-0.96%)
Dec 12, 2012 2242 2256 2224 2232 0 +1.29(+0.06%)
Dec 11, 2012 2225 2245 2221 2230 0 +10.96(+0.49%)
Dec 10, 2012 2215 2230 2213 2219 0 -0.43(-0.02%)
Dec 07, 2012 2211 2223 2202 2220 0 +13.72(+0.62%)
Dec 06, 2012 2186 2208 2179 2206 0 +4.07(+0.18%)
Dec 05, 2012 2215 2226 2190 2202 0 -7.45(-0.34%)
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.