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 29, 2016 4030 4052 4017 4021 0 -13.53(-0.34%)
Jul 28, 2016 4053 4060 4027 4035 0 -17.22(-0.42%)
Jul 27, 2016 4070 4078 4031 4052 0 -15.88(-0.39%)
Jul 26, 2016 4076 4086 4045 4068 0 -24.34(-0.59%)
Jul 25, 2016 4103 4116 4083 4092 0 -7.39(-0.18%)
Jul 22, 2016 4116 4123 4083 4100 0 +0.46(+0.01%)
Jul 21, 2016 4104 4139 4081 4099 0 -8.07(-0.20%)
Jul 20, 2016 4128 4129 4073 4107 0 -40.59(-0.98%)
Jul 19, 2016 4156 4168 4134 4148 0 -17.68(-0.42%)
Jul 18, 2016 4166 4191 4156 4165 0 -0.65(-0.02%)
Jul 15, 2016 4185 4197 4149 4166 0 -4.30(-0.10%)
Jul 14, 2016 4186 4200 4155 4170 0 +10.87(+0.26%)
Jul 13, 2016 4179 4193 4149 4160 0 -12.72(-0.30%)
Jul 12, 2016 4174 4196 4160 4172 0 +4.74(+0.11%)
Jul 11, 2016 4154 4184 4141 4168 0 +17.09(+0.41%)
Jul 08, 2016 4150 4159 4086 4150 0 +64.12(+1.57%)
Jul 07, 2016 4039 4092 4037 4086 0 +22.63(+0.56%)
Jul 06, 2016 4064 4064 4064 4064 0 +34.00(+0.84%)
Jul 05, 2016 4035 4043 4007 4030 0 -18.00(-0.44%)
Jul 01, 2016 4048 4048 4048 4048 0 +17.94(+0.45%)
Jun 30, 2016 3989 4037 3974 4030 0 +53.09(+1.34%)
Jun 29, 2016 3958 3993 3938 3977 0 +51.07(+1.30%)
Jun 28, 2016 3900 3937 3887 3926 0 +64.01(+1.66%)
Jun 27, 2016 3883 3901 3847 3862 0 -62.83(-1.60%)
Jun 24, 2016 3936 3983 3893 3924 0 -133.65(-3.29%)
Jun 23, 2016 4071 4078 4034 4058 0 +16.10(+0.40%)
Jun 22, 2016 4045 4076 4031 4042 0 +8.67(+0.21%)
Jun 21, 2016 4073 4077 4029 4033 0 -34.94(-0.86%)
Jun 20, 2016 4089 4118 4065 4068 0 +21.08(+0.52%)
Jun 17, 2016 4044 4070 4025 4047 0 +2.54(+0.06%)
Jun 16, 2016 4016 4054 3974 4045 0 +11.47(+0.28%)
Jun 15, 2016 4030 4067 4029 4033 0 -2.05(-0.05%)
Jun 14, 2016 4004 4051 3991 4035 0 +19.11(+0.48%)
Jun 13, 2016 3998 4076 3989 4016 0 -0.74(-0.02%)
Jun 10, 2016 4020 4041 3993 4017 0 -35.83(-0.88%)
Jun 09, 2016 4055 4058 4024 4053 0 -12.79(-0.31%)
Jun 08, 2016 4077 4093 4048 4065 0 -5.13(-0.13%)
Jun 07, 2016 4100 4102 4069 4071 0 -25.25(-0.62%)
Jun 06, 2016 4101 4112 4081 4096 0 +3.47(+0.08%)
Jun 03, 2016 4096 4104 4043 4092 0 -12.91(-0.31%)
Jun 02, 2016 4076 4105 4068 4105 0 +11.11(+0.27%)
Jun 01, 2016 4080 4109 4047 4094 0 -9.47(-0.23%)
May 31, 2016 4117 4125 4075 4104 0 -26.11(-0.63%)
May 27, 2016 4130 4130 4130 4130 0 +32.66(+0.80%)
May 26, 2016 4104 4133 4082 4097 0 +9.28(+0.23%)
May 25, 2016 4087 4126 4082 4088 0 +13.92(+0.34%)
May 24, 2016 4062 4091 4058 4074 0 +25.91(+0.64%)
May 23, 2016 4071 4098 4045 4048 0 -28.95(-0.71%)
May 20, 2016 4039 4088 4033 4077 0 +59.17(+1.47%)
May 19, 2016 4021 4028 3973 4018 0 -15.75(-0.39%)
May 18, 2016 4069 4076 4009 4033 0 -48.49(-1.19%)
May 17, 2016 4113 4139 4064 4082 0 -17.06(-0.42%)
May 16, 2016 4101 4114 4060 4099 0 -6.44(-0.16%)
May 13, 2016 4145 4164 4099 4105 0 -37.87(-0.91%)
May 12, 2016 4186 4202 4120 4143 0 -28.66(-0.69%)
May 11, 2016 4148 4183 4110 4172 0 -138.39(-3.21%)
May 10, 2016 4273 4319 4266 4310 0 +47.23(+1.11%)
May 09, 2016 4294 4317 4248 4263 0 -17.02(-0.40%)
May 06, 2016 4249 4298 4234 4280 0 +6.93(+0.16%)
May 05, 2016 4236 4290 4220 4273 0 +50.13(+1.19%)
May 04, 2016 4246 4285 4197 4223 0 +14.32(+0.34%)
May 03, 2016 4230 4233 4188 4209 0 -42.76(-1.01%)
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.