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 (%)
Oct 31, 2017 4406 4414 4383 4400 0 -9.89(-0.22%)
Oct 30, 2017 4415 4426 4386 4410 0 -12.57(-0.28%)
Oct 27, 2017 4413 4433 4378 4422 0 -10.19(-0.23%)
Oct 26, 2017 4411 4470 4393 4433 0 +26.62(+0.60%)
Oct 25, 2017 4435 4440 4395 4406 0 -41.00(-0.92%)
Oct 24, 2017 4465 4477 4440 4447 0 -24.60(-0.55%)
Oct 23, 2017 4490 4498 4469 4472 0 -28.49(-0.63%)
Oct 20, 2017 4512 4518 4482 4500 0 +6.32(+0.14%)
Oct 19, 2017 4465 4510 4461 4494 0 +33.54(+0.75%)
Oct 18, 2017 4463 4473 4431 4460 0 -3.03(-0.07%)
Oct 17, 2017 4461 4468 4442 4463 0 +11.95(+0.27%)
Oct 16, 2017 4435 4464 4429 4451 0 +25.29(+0.57%)
Oct 13, 2017 4416 4446 4403 4426 0 +6.08(+0.14%)
Oct 12, 2017 4462 4470 4415 4420 0 -77.32(-1.72%)
Oct 11, 2017 4530 4536 4482 4497 0 -30.66(-0.68%)
Oct 10, 2017 4540 4547 4498 4528 0 +0.30(+0.01%)
Oct 09, 2017 4564 4573 4520 4528 0 -14.36(-0.32%)
Oct 06, 2017 4538 4549 4513 4542 0 -6.21(-0.14%)
Oct 05, 2017 4562 4575 4541 4548 0 -11.23(-0.25%)
Oct 04, 2017 4563 4574 4544 4559 0 -4.02(-0.09%)
Oct 03, 2017 4538 4568 4533 4563 0 +31.03(+0.68%)
Oct 02, 2017 4509 4554 4501 4532 0 +48.23(+1.08%)
Sep 29, 2017 4460 4486 4447 4484 0 +18.82(+0.42%)
Sep 28, 2017 4485 4508 4461 4465 0 -38.28(-0.85%)
Sep 27, 2017 4503 4521 4466 4504 0 +10.62(+0.24%)
Sep 26, 2017 4526 4533 4492 4493 0 -32.65(-0.72%)
Sep 25, 2017 4490 4531 4482 4526 0 +41.33(+0.92%)
Sep 22, 2017 4485 4502 4477 4484 0 -10.08(-0.22%)
Sep 21, 2017 4509 4517 4489 4494 0 -15.55(-0.34%)
Sep 20, 2017 4494 4516 4489 4510 0 +25.17(+0.56%)
Sep 19, 2017 4469 4494 4462 4485 0 +21.88(+0.49%)
Sep 18, 2017 4471 4485 4448 4463 0 -11.18(-0.25%)
Sep 15, 2017 4452 4488 4444 4474 0 +31.35(+0.71%)
Sep 14, 2017 4473 4478 4429 4443 0 -32.04(-0.72%)
Sep 13, 2017 4453 4481 4446 4475 0 +32.49(+0.73%)
Sep 12, 2017 4427 4460 4412 4442 0 +30.47(+0.69%)
Sep 11, 2017 4435 4442 4404 4412 0 +6.05(+0.14%)
Sep 08, 2017 4392 4423 4374 4406 0 -3.68(-0.08%)
Sep 07, 2017 4551 4588 4381 4409 0 -138.89(-3.05%)
Sep 06, 2017 4565 4574 4528 4548 0 -9.21(-0.20%)
Sep 05, 2017 4574 4594 4532 4558 0 -2.57(-0.06%)
Sep 01, 2017 4562 4578 4548 4560 0 +16.39(+0.36%)
Aug 31, 2017 4605 4616 4534 4544 0 -53.88(-1.17%)
Aug 30, 2017 4586 4617 4584 4598 0 +8.46(+0.18%)
Aug 29, 2017 4575 4609 4565 4589 0 -4.41(-0.10%)
Aug 28, 2017 4588 4605 4575 4594 0 +8.66(+0.19%)
Aug 25, 2017 4564 4600 4556 4585 0 +28.34(+0.62%)
Aug 24, 2017 4572 4580 4553 4557 0 -4.26(-0.09%)
Aug 23, 2017 4591 4610 4559 4561 0 -40.55(-0.88%)
Aug 22, 2017 4558 4608 4545 4601 0 +43.74(+0.96%)
Aug 21, 2017 4528 4570 4524 4558 0 +27.74(+0.61%)
Aug 18, 2017 4562 4575 4526 4530 0 -26.72(-0.59%)
Aug 17, 2017 4586 4599 4550 4557 0 -29.32(-0.64%)
Aug 16, 2017 4572 4601 4568 4586 0 +24.07(+0.53%)
Aug 15, 2017 4575 4590 4557 4562 0 -5.36(-0.12%)
Aug 14, 2017 4606 4613 4558 4567 0 -12.07(-0.26%)
Aug 11, 2017 4556 4601 4548 4579 0 +18.73(+0.41%)
Aug 10, 2017 4597 4611 4555 4561 0 -49.68(-1.08%)
Aug 09, 2017 4544 4617 4536 4610 0 -123.67(-2.61%)
Aug 08, 2017 4724 4743 4708 4734 0 +15.20(+0.32%)
Aug 07, 2017 4756 4761 4709 4719 0 -41.78(-0.88%)
Aug 04, 2017 4776 4788 4740 4760 0 -40.67(-0.85%)
Aug 03, 2017 4781 4812 4764 4801 0 +11.09(+0.23%)
Aug 02, 2017 4826 4832 4752 4790 0 -57.10(-1.18%)
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.