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 28, 2018 5061 5140 5048 5117 0 +39.38(+0.78%)
Sep 27, 2018 5041 5102 5037 5078 0 +36.31(+0.72%)
Sep 26, 2018 4989 5090 4989 5042 0 +69.15(+1.39%)
Sep 25, 2018 4959 5020 4930 4973 0 +37.63(+0.76%)
Sep 24, 2018 4913 4951 4888 4935 0 +103.71(+2.15%)
Sep 21, 2018 4899 4900 4831 4831 0 -53.39(-1.09%)
Sep 20, 2018 4839 4899 4811 4885 0 +80.07(+1.67%)
Sep 19, 2018 4798 4822 4791 4805 0 +11.40(+0.24%)
Sep 18, 2018 4765 4803 4736 4793 0 +7.44(+0.16%)
Sep 17, 2018 4795 4808 4753 4786 0 +4.38(+0.09%)
Sep 14, 2018 4854 4868 4765 4781 0 -61.70(-1.27%)
Sep 13, 2018 4794 4845 4786 4843 0 +52.95(+1.11%)
Sep 12, 2018 4781 4825 4778 4790 0 -6.13(-0.13%)
Sep 11, 2018 4836 4840 4792 4796 0 -47.27(-0.98%)
Sep 10, 2018 4877 4897 4830 4843 0 -12.74(-0.26%)
Sep 07, 2018 4817 4873 4814 4856 0 +31.12(+0.64%)
Sep 06, 2018 4814 4832 4786 4825 0 +17.06(+0.35%)
Sep 05, 2018 4839 4850 4801 4808 0 -42.89(-0.88%)
Sep 04, 2018 4892 4901 4842 4851 0 -51.22(-1.04%)
Aug 31, 2018 4902 4902 4902 4902 0 +4.35(+0.09%)
Aug 30, 2018 4904 4919 4883 4898 0 -23.16(-0.47%)
Aug 29, 2018 4927 4933 4902 4921 0 -5.70(-0.12%)
Aug 28, 2018 4926 4936 4910 4927 0 +10.93(+0.22%)
Aug 27, 2018 4923 4940 4904 4916 0 +17.53(+0.36%)
Aug 24, 2018 4885 4932 4877 4898 0 -3.10(-0.06%)
Aug 23, 2018 4899 4907 4881 4901 0 +2.66(+0.05%)
Aug 22, 2018 4920 4934 4899 4899 0 -19.70(-0.40%)
Aug 21, 2018 4912 4945 4901 4918 0 +17.51(+0.36%)
Aug 20, 2018 4942 4945 4897 4901 0 -21.44(-0.44%)
Aug 17, 2018 4924 4939 4896 4922 0 +0.00(+0.00%)
Aug 16, 2018 4958 4959 4918 4922 0 -16.20(-0.33%)
Aug 15, 2018 4909 4950 4878 4938 0 +4.38(+0.09%)
Aug 14, 2018 4918 4953 4899 4934 0 +27.57(+0.56%)
Aug 13, 2018 4930 4938 4889 4906 0 -24.51(-0.50%)
Aug 10, 2018 4970 4980 4919 4931 0 -64.78(-1.30%)
Aug 09, 2018 4991 5024 4937 4996 0 +7.88(+0.16%)
Aug 08, 2018 5072 5094 4984 4988 0 -112.89(-2.21%)
Aug 07, 2018 5101 5159 5087 5101 0 +27.11(+0.53%)
Aug 06, 2018 5018 5113 4996 5074 0 +80.96(+1.62%)
Aug 03, 2018 4954 4993 4919 4993 0 +58.66(+1.19%)
Aug 02, 2018 4923 4959 4887 4934 0 -9.63(-0.19%)
Aug 01, 2018 4975 4981 4927 4944 0 -25.83(-0.52%)
Jul 31, 2018 4925 4991 4917 4970 0 +40.68(+0.83%)
Jul 30, 2018 4910 4960 4903 4929 0 +0.44(+0.01%)
Jul 27, 2018 4989 4991 4898 4928 0 -38.95(-0.78%)
Jul 26, 2018 4908 5013 4887 4967 0 +101.97(+2.10%)
Jul 25, 2018 4842 4876 4798 4865 0 +21.02(+0.43%)
Jul 24, 2018 4894 4896 4837 4844 0 -17.08(-0.35%)
Jul 23, 2018 4860 4867 4828 4861 0 -17.07(-0.35%)
Jul 20, 2018 4908 4910 4850 4879 0 -28.45(-0.58%)
Jul 19, 2018 4881 5019 4871 4907 0 +63.02(+1.30%)
Jul 18, 2018 4827 4860 4798 4844 0 +17.06(+0.35%)
Jul 17, 2018 4825 4928 4817 4827 0 +4.38(+0.09%)
Jul 16, 2018 4806 4833 4760 4822 0 +8.75(+0.18%)
Jul 13, 2018 4726 4823 4711 4814 0 +76.58(+1.62%)
Jul 12, 2018 4728 4779 4718 4737 0 +9.19(+0.19%)
Jul 11, 2018 4609 4785 4609 4728 0 +87.96(+1.90%)
Jul 10, 2018 4650 4664 4587 4640 0 +0.42(+0.01%)
Jul 09, 2018 4595 4642 4584 4640 0 +54.27(+1.18%)
Jul 06, 2018 4573 4597 4553 4585 0 -24.52(-0.53%)
Jul 05, 2018 4582 4621 4570 4610 0 +56.91(+1.25%)
Jul 03, 2018 4553 4553 4553 4553 0 -56.45(-1.22%)
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.