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, 2018 4573 4579 4482 4483 0 -71.64(-1.57%)
Feb 27, 2018 4662 4671 4553 4555 0 -163.27(-3.46%)
Feb 26, 2018 4662 4722 4648 4718 0 +85.82(+1.85%)
Feb 23, 2018 4585 4640 4569 4632 0 +65.53(+1.44%)
Feb 22, 2018 4567 4567 4551 4567 0 -0.58(-0.01%)
Feb 21, 2018 4570 4638 4566 4567 0 -32.07(-0.70%)
Feb 20, 2018 4614 4663 4581 4599 0 -21.02(-0.45%)
Feb 16, 2018 4620 4620 4620 4620 0 +46.35(+1.01%)
Feb 15, 2018 4576 4581 4543 4574 0 +24.43(+0.54%)
Feb 14, 2018 4510 4563 4481 4549 0 +17.58(+0.39%)
Feb 13, 2018 4487 4543 4480 4532 0 +32.34(+0.72%)
Feb 12, 2018 4503 4542 4437 4500 0 +26.88(+0.60%)
Feb 09, 2018 4473 4513 4369 4473 0 +43.39(+0.98%)
Feb 08, 2018 4585 4598 4423 4429 0 -133.71(-2.93%)
Feb 07, 2018 4657 4678 4550 4563 0 -43.30(-0.94%)
Feb 06, 2018 4596 4619 4450 4606 0 +22.22(+0.48%)
Feb 05, 2018 4659 4715 4541 4584 0 -122.01(-2.59%)
Feb 02, 2018 4747 4775 4692 4706 0 -57.72(-1.21%)
Feb 01, 2018 4699 4781 4654 4764 0 +79.24(+1.69%)
Jan 31, 2018 4721 4729 4668 4685 0 -30.22(-0.64%)
Jan 30, 2018 4753 4777 4712 4715 0 -43.91(-0.92%)
Jan 29, 2018 4774 4791 4742 4759 0 -24.48(-0.51%)
Jan 26, 2018 4734 4794 4726 4783 0 +60.54(+1.28%)
Jan 25, 2018 4724 4745 4703 4723 0 +5.19(+0.11%)
Jan 24, 2018 4732 4749 4704 4717 0 +5.23(+0.11%)
Jan 23, 2018 4713 4741 4691 4712 0 -25.86(-0.55%)
Jan 22, 2018 4704 4752 4694 4738 0 +24.82(+0.53%)
Jan 19, 2018 4720 4735 4678 4713 0 +10.88(+0.23%)
Jan 18, 2018 4733 4750 4682 4702 0 -35.02(-0.74%)
Jan 17, 2018 4715 4746 4686 4737 0 +42.47(+0.90%)
Jan 16, 2018 4774 4777 4688 4695 0 -55.79(-1.17%)
Jan 12, 2018 4751 4751 4751 4751 0 +47.03(+1.00%)
Jan 11, 2018 4681 4711 4654 4704 0 +42.96(+0.92%)
Jan 10, 2018 4661 4663 4635 4661 0 -16.98(-0.36%)
Jan 09, 2018 4686 4716 4672 4678 0 -13.90(-0.30%)
Jan 08, 2018 4721 4736 4669 4692 0 -56.25(-1.18%)
Jan 05, 2018 4767 4786 4716 4748 0 -4.14(-0.09%)
Jan 04, 2018 4757 4774 4715 4752 0 +15.13(+0.32%)
Jan 03, 2018 4744 4776 4708 4737 0 +8.44(+0.18%)
Jan 02, 2018 4640 4734 4627 4728 0 +136.00(+2.96%)
Dec 29, 2017 4592 4592 4592 4592 0 -9.91(-0.22%)
Dec 28, 2017 4607 4611 4575 4602 0 +7.46(+0.16%)
Dec 27, 2017 4625 4628 4586 4595 0 -18.63(-0.40%)
Dec 26, 2017 4636 4665 4605 4613 0 -27.35(-0.59%)
Dec 22, 2017 4673 4683 4632 4641 0 -35.54(-0.76%)
Dec 21, 2017 4648 4722 4632 4676 0 +31.26(+0.67%)
Dec 20, 2017 4696 4727 4635 4645 0 -53.71(-1.14%)
Dec 19, 2017 4685 4722 4666 4699 0 +24.87(+0.53%)
Dec 18, 2017 4708 4721 4652 4674 0 -14.02(-0.30%)
Dec 15, 2017 4707 4713 4660 4688 0 +29.97(+0.64%)
Dec 14, 2017 4566 4698 4556 4658 0 +83.32(+1.82%)
Dec 13, 2017 4597 4604 4546 4575 0 -3.24(-0.07%)
Dec 12, 2017 4578 4595 4546 4578 0 +15.61(+0.34%)
Dec 11, 2017 4502 4567 4494 4562 0 +80.11(+1.79%)
Dec 08, 2017 4482 4506 4466 4482 0 -26.09(-0.58%)
Dec 07, 2017 4526 4543 4477 4508 0 -6.18(-0.14%)
Dec 06, 2017 4566 4602 4509 4514 0 -63.44(-1.39%)
Dec 05, 2017 4671 4688 4552 4578 0 -114.56(-2.44%)
Dec 04, 2017 4580 4772 4567 4692 0 +170.80(+3.78%)
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.