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 (%)
Jul 31, 2020 5042 5122 4994 5117 0 +56.02(+1.11%)
Jul 30, 2020 5028 5089 4961 5061 0 +2.19(+0.04%)
Jul 29, 2020 5086 5107 5037 5059 0 -24.95(-0.49%)
Jul 28, 2020 5053 5113 5018 5084 0 -5.69(-0.11%)
Jul 27, 2020 5129 5138 5062 5090 0 -56.89(-1.11%)
Jul 24, 2020 5063 5173 5056 5147 0 -22.31(-0.43%)
Jul 23, 2020 5201 5223 5120 5169 0 -39.82(-0.76%)
Jul 22, 2020 5172 5221 5161 5209 0 +17.94(+0.35%)
Jul 21, 2020 5166 5268 5149 5191 0 +36.32(+0.70%)
Jul 20, 2020 5166 5185 5112 5155 0 -37.64(-0.72%)
Jul 17, 2020 5203 5232 5123 5192 0 -34.13(-0.65%)
Jul 16, 2020 5151 5251 5146 5226 0 -64.33(-1.22%)
Jul 15, 2020 5323 5343 5238 5291 0 +98.03(+1.89%)
Jul 14, 2020 5042 5211 5012 5193 0 +106.77(+2.10%)
Jul 13, 2020 5249 5257 5071 5086 0 -136.53(-2.61%)
Jul 10, 2020 5112 5227 5085 5222 0 +110.71(+2.17%)
Jul 09, 2020 5098 5157 5049 5112 0 -10.06(-0.20%)
Jul 08, 2020 4966 5126 4937 5122 0 +149.22(+3.00%)
Jul 07, 2020 4972 5036 4928 4972 0 -35.01(-0.70%)
Jul 06, 2020 4981 5012 4941 5007 0 +98.46(+2.01%)
Jul 02, 2020 5032 5037 4901 4909 0 -36.32(-0.73%)
Jul 01, 2020 4937 5059 4914 4945 0 +65.64(+1.35%)
Jun 30, 2020 4879 4903 4811 4880 0 -0.44(-0.01%)
Jun 29, 2020 4770 4882 4730 4880 0 +105.90(+2.22%)
Jun 26, 2020 4855 4866 4727 4774 0 -98.90(-2.03%)
Jun 25, 2020 4769 4880 4748 4873 0 -31.07(-0.63%)
Jun 24, 2020 5070 5076 4815 4904 0 -197.79(-3.88%)
Jun 23, 2020 5118 5140 5075 5102 0 +29.32(+0.58%)
Jun 22, 2020 4997 5084 4950 5073 0 +68.70(+1.37%)
Jun 19, 2020 5250 5256 5004 5004 0 -175.91(-3.40%)
Jun 18, 2020 5115 5187 5073 5180 0 +31.51(+0.61%)
Jun 17, 2020 5192 5218 5126 5148 0 -34.58(-0.67%)
Jun 16, 2020 5305 5317 5078 5183 0 +59.52(+1.16%)
Jun 15, 2020 4905 5169 4888 5123 0 +69.58(+1.38%)
Jun 12, 2020 5040 5120 4940 5054 0 +124.71(+2.53%)
Jun 11, 2020 5146 5164 4912 4929 0 -417.47(-7.81%)
Jun 10, 2020 5427 5431 5292 5347 0 -74.83(-1.38%)
Jun 09, 2020 5498 5505 5405 5421 0 -148.34(-2.66%)
Jun 08, 2020 5474 5577 5424 5570 0 +107.64(+1.97%)
Jun 05, 2020 5527 5593 5439 5462 0 +49.45(+0.91%)
Jun 04, 2020 5337 5448 5332 5413 0 +66.08(+1.24%)
Jun 03, 2020 5251 5358 5221 5347 0 +150.10(+2.89%)
Jun 02, 2020 5207 5245 5156 5197 0 -0.88(-0.02%)
Jun 01, 2020 5131 5236 5117 5197 0 +64.33(+1.25%)
May 29, 2020 5084 5153 4994 5133 0 +24.07(+0.47%)
May 28, 2020 5321 5338 5076 5109 0 -209.18(-3.93%)
May 27, 2020 5412 5417 5239 5318 0 +25.38(+0.48%)
May 26, 2020 5297 5361 5270 5293 0 +128.22(+2.48%)
May 22, 2020 5142 5189 5112 5165 0 +8.32(+0.16%)
May 21, 2020 5222 5264 5098 5156 0 -91.46(-1.74%)
May 20, 2020 5095 5289 5078 5248 0 +242.87(+4.85%)
May 19, 2020 5037 5097 4963 5005 0 -108.53(-2.12%)
May 18, 2020 5009 5242 5009 5113 0 +341.33(+7.15%)
May 15, 2020 4594 4786 4563 4772 0 +137.41(+2.96%)
May 14, 2020 4463 4635 4361 4635 0 +130.84(+2.91%)
May 13, 2020 4573 4575 4446 4504 0 -71.76(-1.57%)
May 12, 2020 4772 4789 4572 4576 0 -140.47(-2.98%)
May 11, 2020 4744 4762 4657 4716 0 -60.83(-1.27%)
May 08, 2020 4772 4778 4666 4777 0 +157.10(+3.40%)
May 07, 2020 4457 4622 4456 4620 0 +205.23(+4.65%)
May 06, 2020 4441 4607 4326 4415 0 -7.87(-0.18%)
May 05, 2020 4442 4603 4415 4422 0 -92.78(-2.05%)
May 04, 2020 4464 4544 4400 4515 0 -101.52(-2.20%)
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.