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 (%)
Dec 31, 2013 3334 3334 3334 0 +5.81(+0.17%)
Dec 30, 2013 3294 3342 3284 3328 0 +56.27(+1.72%)
Dec 27, 2013 3286 3291 3252 3272 0 -13.52(-0.41%)
Dec 26, 2013 3258 3288 3256 3285 0 +32.04(+0.98%)
Dec 24, 2013 3253 3253 3253 0 +27.77(+0.86%)
Dec 23, 2013 3211 3231 3200 3225 0 +31.47(+0.99%)
Dec 20, 2013 3211 3237 3187 3194 0 -10.19(-0.32%)
Dec 19, 2013 3172 3209 3166 3204 0 +27.44(+0.86%)
Dec 18, 2013 3116 3177 3083 3177 0 +73.23(+2.36%)
Dec 17, 2013 3111 3120 3073 3103 0 -3.49(-0.11%)
Dec 16, 2013 3086 3120 3081 3107 0 +38.19(+1.24%)
Dec 13, 2013 3083 3092 3058 3069 0 -4.43(-0.14%)
Dec 12, 2013 3073 3095 3046 3073 0 -35.59(-1.14%)
Dec 11, 2013 3149 3165 3103 3109 0 -34.08(-1.08%)
Dec 10, 2013 3107 3150 3106 3143 0 +30.78(+0.99%)
Dec 09, 2013 3135 3140 3105 3112 0 -26.90(-0.86%)
Dec 06, 2013 3115 3142 3103 3139 0 +51.49(+1.67%)
Dec 05, 2013 3087 3105 3077 3087 0 +10.02(+0.33%)
Dec 04, 2013 3053 3100 3047 3077 0 +1.77(+0.06%)
Dec 03, 2013 3088 3094 3052 3076 0 -32.28(-1.04%)
Dec 02, 2013 3105 3126 3092 3108 0 +9.46(+0.31%)
Nov 29, 2013 3113 3132 3093 3098 0 -5.76(-0.19%)
Nov 27, 2013 3104 3104 3104 0 -13.70(-0.44%)
Nov 26, 2013 3095 3149 3071 3118 0 +29.71(+0.96%)
Nov 25, 2013 3119 3124 3081 3088 0 -19.17(-0.62%)
Nov 22, 2013 3102 3116 3090 3107 0 +8.37(+0.27%)
Nov 21, 2013 3075 3105 3061 3099 0 +39.78(+1.30%)
Nov 20, 2013 3069 3092 3053 3059 0 -5.19(-0.17%)
Nov 19, 2013 3086 3098 3061 3064 0 -19.95(-0.65%)
Nov 18, 2013 3108 3116 3077 3084 0 -26.86(-0.86%)
Nov 15, 2013 3114 3133 3095 3111 0 -12.08(-0.39%)
Nov 14, 2013 3089 3130 3082 3123 0 +91.47(+3.02%)
Nov 12, 2013 3059 3063 3018 3032 0 -27.74(-0.91%)
Nov 11, 2013 3064 3080 3051 3060 0 -10.37(-0.34%)
Nov 08, 2013 2989 3098 2975 3070 0 +77.15(+2.58%)
Nov 07, 2013 3092 3098 2989 2993 0 -90.22(-2.93%)
Nov 06, 2013 3085 3149 3067 3083 0 -3.81(-0.12%)
Nov 05, 2013 3087 3096 3054 3087 0 -5.54(-0.18%)
Nov 04, 2013 3115 3119 3074 3092 0 -8.07(-0.26%)
Nov 01, 2013 3094 3114 3078 3100 0 +13.53(+0.44%)
Oct 31, 2013 3082 3119 3072 3087 0 +6.62(+0.21%)
Oct 30, 2013 3127 3133 3054 3080 0 -36.74(-1.18%)
Oct 29, 2013 3129 3137 3110 3117 0 -3.75(-0.12%)
Oct 28, 2013 3131 3143 3116 3121 0 -9.25(-0.30%)
Oct 25, 2013 3132 3153 3116 3130 0 +5.47(+0.18%)
Oct 24, 2013 3099 3132 3091 3125 0 +34.79(+1.13%)
Oct 23, 2013 3107 3125 3081 3090 0 -24.44(-0.78%)
Oct 22, 2013 3074 3123 3065 3114 0 +53.80(+1.76%)
Oct 21, 2013 3049 3066 3045 3060 0 +16.40(+0.54%)
Oct 18, 2013 3017 3051 2999 3044 0 +33.60(+1.12%)
Oct 17, 2013 3003 3016 2990 3010 0 +1.31(+0.04%)
Oct 16, 2013 3016 3036 2998 3009 0 +5.43(+0.18%)
Oct 15, 2013 3021 3031 2985 3004 0 -20.29(-0.67%)
Oct 14, 2013 2986 3032 2983 3024 0 +20.24(+0.67%)
Oct 11, 2013 2975 3023 2968 3004 0 +27.87(+0.94%)
Oct 10, 2013 2911 2979 2905 2976 0 +100.50(+3.50%)
Oct 09, 2013 2899 2908 2855 2875 0 -18.44(-0.64%)
Oct 08, 2013 2918 2926 2892 2894 0 -27.90(-0.95%)
Oct 07, 2013 2923 2955 2915 2922 0 -32.70(-1.11%)
Oct 04, 2013 2899 2961 2898 2954 0 +55.88(+1.93%)
Oct 03, 2013 2934 2941 2887 2899 0 -41.88(-1.42%)
Oct 02, 2013 2926 2954 2913 2940 0 -3.41(-0.12%)
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.