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, 2017 4762 4784 4756 4770 0 -4.08(-0.09%)
Feb 27, 2017 4745 4785 4740 4774 0 +11.28(+0.24%)
Feb 24, 2017 4726 4762 4710 4762 0 +20.92(+0.44%)
Feb 23, 2017 4745 4764 4721 4741 0 -0.38(-0.01%)
Feb 22, 2017 4728 4751 4723 4742 0 +1.75(+0.04%)
Feb 21, 2017 4736 4749 4727 4740 0 -2.40(-0.05%)
Feb 17, 2017 4742 4742 4742 4742 0 -18.00(-0.38%)
Feb 16, 2017 4747 4766 4736 4760 0 +16.86(+0.36%)
Feb 15, 2017 4732 4760 4727 4744 0 -5.53(-0.12%)
Feb 14, 2017 4728 4752 4718 4749 0 +25.11(+0.53%)
Feb 13, 2017 4709 4738 4699 4724 0 +3.87(+0.08%)
Feb 10, 2017 4718 4737 4694 4720 0 -3.66(-0.08%)
Feb 09, 2017 4713 4740 4707 4724 0 +11.11(+0.24%)
Feb 08, 2017 4734 4791 4705 4713 0 +5.76(+0.12%)
Feb 07, 2017 4729 4733 4697 4707 0 -19.08(-0.40%)
Feb 06, 2017 4726 4744 4707 4726 0 -14.33(-0.30%)
Feb 03, 2017 4756 4769 4734 4740 0 -5.60(-0.12%)
Feb 02, 2017 4779 4792 4742 4746 0 -37.09(-0.78%)
Feb 01, 2017 4766 4813 4759 4783 0 +17.39(+0.36%)
Jan 31, 2017 4758 4772 4736 4766 0 -5.15(-0.11%)
Jan 30, 2017 4735 4779 4702 4771 0 +52.49(+1.11%)
Jan 27, 2017 4688 4721 4675 4718 0 +41.49(+0.89%)
Jan 26, 2017 4675 4694 4664 4677 0 +6.06(+0.13%)
Jan 25, 2017 4684 4693 4668 4671 0 -5.39(-0.12%)
Jan 24, 2017 4662 4689 4646 4676 0 +16.86(+0.36%)
Jan 23, 2017 4655 4679 4628 4659 0 -6.07(-0.13%)
Jan 20, 2017 4653 4676 4638 4665 0 +17.70(+0.38%)
Jan 19, 2017 4657 4671 4629 4648 0 -17.41(-0.37%)
Jan 18, 2017 4623 4678 4613 4665 0 +9.30(+0.20%)
Jan 17, 2017 4639 4685 4626 4656 0 +8.39(+0.18%)
Jan 13, 2017 4647 4647 4647 4647 0 +20.19(+0.44%)
Jan 12, 2017 4647 4679 4618 4627 0 -54.31(-1.16%)
Jan 11, 2017 4646 4692 4634 4681 0 +35.83(+0.77%)
Jan 10, 2017 4636 4671 4609 4646 0 -1.68(-0.04%)
Jan 09, 2017 4667 4683 4636 4647 0 -36.68(-0.78%)
Jan 06, 2017 4658 4710 4645 4684 0 +42.51(+0.92%)
Jan 05, 2017 4657 4674 4593 4641 0 -26.38(-0.57%)
Jan 04, 2017 4648 4677 4630 4668 0 +39.76(+0.86%)
Jan 03, 2017 4607 4659 4592 4628 0 +58.89(+1.29%)
Dec 30, 2016 4569 4569 4569 4569 0 -12.55(-0.27%)
Dec 29, 2016 4566 4588 4553 4582 0 +14.87(+0.33%)
Dec 28, 2016 4596 4607 4559 4567 0 -33.81(-0.73%)
Dec 27, 2016 4586 4614 4581 4601 0 +5.61(+0.12%)
Dec 23, 2016 4595 4595 4595 4595 0 -8.80(-0.19%)
Dec 22, 2016 4581 4608 4570 4604 0 +2.96(+0.06%)
Dec 21, 2016 4566 4615 4559 4601 0 +6.92(+0.15%)
Dec 20, 2016 4591 4618 4573 4594 0 +14.63(+0.32%)
Dec 19, 2016 4582 4611 4556 4579 0 +45.66(+1.01%)
Dec 16, 2016 4566 4568 4528 4534 0 -22.19(-0.49%)
Dec 15, 2016 4527 4599 4526 4556 0 +20.29(+0.45%)
Dec 14, 2016 4522 4553 4517 4536 0 +5.66(+0.12%)
Dec 13, 2016 4544 4553 4525 4530 0 -6.26(-0.14%)
Dec 12, 2016 4563 4566 4523 4536 0 -32.33(-0.71%)
Dec 09, 2016 4514 4589 4503 4569 0 +54.41(+1.21%)
Dec 08, 2016 4443 4533 4442 4514 0 +50.05(+1.12%)
Dec 07, 2016 4418 4469 4409 4464 0 +40.84(+0.92%)
Dec 06, 2016 4393 4428 4389 4423 0 +29.35(+0.67%)
Dec 05, 2016 4376 4417 4356 4394 0 +36.51(+0.84%)
Dec 02, 2016 4372 4387 4344 4357 0 -18.27(-0.42%)
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.