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 (%)
Sep 26, 2016 3914 3921 3871 3894 0 -48.58(-1.23%)
Sep 23, 2016 3940 3960 3934 3943 0 -12.97(-0.33%)
Sep 22, 2016 3930 3973 3925 3956 0 +40.24(+1.03%)
Sep 21, 2016 3918 3938 3865 3915 0 +2.44(+0.06%)
Sep 20, 2016 3914 3936 3904 3913 0 +4.82(+0.12%)
Sep 19, 2016 3908 3934 3888 3908 0 +15.14(+0.39%)
Sep 16, 2016 3890 3904 3861 3893 0 -9.90(-0.25%)
Sep 15, 2016 3899 3919 3850 3903 0 -1.95(-0.05%)
Sep 14, 2016 3916 3937 3896 3905 0 -16.29(-0.42%)
Sep 13, 2016 3953 3961 3911 3921 0 -57.44(-1.44%)
Sep 12, 2016 3905 3988 3902 3978 0 +56.98(+1.45%)
Sep 09, 2016 3973 3982 3920 3922 0 -78.72(-1.97%)
Sep 08, 2016 3976 4007 3955 4000 0 +14.35(+0.36%)
Sep 07, 2016 3989 3996 3963 3986 0 +2.32(+0.06%)
Sep 06, 2016 4009 4011 3960 3984 0 -20.59(-0.51%)
Sep 02, 2016 4004 4004 4004 4004 0 +10.38(+0.26%)
Sep 01, 2016 4016 4022 3976 3994 0 -9.75(-0.24%)
Aug 31, 2016 4014 4022 3991 4004 0 -19.50(-0.48%)
Aug 30, 2016 4023 4040 4014 4023 0 -3.79(-0.09%)
Aug 29, 2016 4030 4047 4011 4027 0 -11.64(-0.29%)
Aug 26, 2016 4064 4082 4018 4038 0 -18.78(-0.46%)
Aug 25, 2016 4062 4073 4050 4057 0 -13.50(-0.33%)
Aug 24, 2016 4083 4093 4060 4071 0 -12.51(-0.31%)
Aug 23, 2016 4090 4101 4077 4083 0 +5.86(+0.14%)
Aug 22, 2016 4100 4100 4067 4077 0 -19.89(-0.49%)
Aug 19, 2016 4094 4112 4082 4097 0 -8.20(-0.20%)
Aug 18, 2016 4116 4126 4099 4105 0 -9.89(-0.24%)
Aug 17, 2016 4112 4121 4099 4115 0 -0.30(-0.01%)
Aug 16, 2016 4111 4131 4088 4116 0 -3.67(-0.09%)
Aug 15, 2016 4124 4137 4111 4119 0 +12.45(+0.30%)
Aug 12, 2016 4128 4139 4090 4107 0 -25.74(-0.62%)
Aug 11, 2016 4139 4154 4102 4133 0 +5.82(+0.14%)
Aug 10, 2016 4083 4178 4054 4127 0 +46.05(+1.13%)
Aug 09, 2016 4044 4099 4029 4081 0 +33.80(+0.84%)
Aug 08, 2016 4065 4073 4040 4047 0 -8.00(-0.20%)
Aug 05, 2016 4030 4063 4024 4055 0 +38.62(+0.96%)
Aug 04, 2016 4021 4044 3995 4016 0 -26.95(-0.67%)
Aug 03, 2016 4000 4071 3996 4043 0 +63.27(+1.59%)
Aug 02, 2016 4005 4023 3964 3980 0 -30.35(-0.76%)
Aug 01, 2016 4026 4037 3989 4010 0 -10.84(-0.27%)
Jul 29, 2016 4030 4052 4017 4021 0 -13.53(-0.34%)
Jul 28, 2016 4053 4060 4027 4035 0 -17.22(-0.42%)
Jul 27, 2016 4070 4078 4031 4052 0 -15.88(-0.39%)
Jul 26, 2016 4076 4086 4045 4068 0 -24.34(-0.59%)
Jul 25, 2016 4103 4116 4083 4092 0 -7.39(-0.18%)
Jul 22, 2016 4116 4123 4083 4100 0 +0.46(+0.01%)
Jul 21, 2016 4104 4139 4081 4099 0 -8.07(-0.20%)
Jul 20, 2016 4128 4129 4073 4107 0 -40.59(-0.98%)
Jul 19, 2016 4156 4168 4134 4148 0 -17.68(-0.42%)
Jul 18, 2016 4166 4191 4156 4165 0 -0.65(-0.02%)
Jul 15, 2016 4185 4197 4149 4166 0 -4.30(-0.10%)
Jul 14, 2016 4186 4200 4155 4170 0 +10.87(+0.26%)
Jul 13, 2016 4179 4193 4149 4160 0 -12.72(-0.30%)
Jul 12, 2016 4174 4196 4160 4172 0 +4.74(+0.11%)
Jul 11, 2016 4154 4184 4141 4168 0 +17.09(+0.41%)
Jul 08, 2016 4150 4159 4086 4150 0 +64.12(+1.57%)
Jul 07, 2016 4039 4092 4037 4086 0 +22.63(+0.56%)
Jul 06, 2016 4064 4064 4064 4064 0 +34.00(+0.84%)
Jul 05, 2016 4035 4043 4007 4030 0 -18.00(-0.44%)
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.