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 (%)
May 31, 2017 4731 4746 4706 4723 0 -3.98(-0.08%)
May 30, 2017 4729 4740 4712 4727 0 -4.03(-0.09%)
May 26, 2017 4709 4735 4698 4731 0 +29.98(+0.64%)
May 25, 2017 4716 4729 4671 4701 0 +0.99(+0.02%)
May 24, 2017 4682 4706 4671 4700 0 +23.34(+0.50%)
May 23, 2017 4692 4701 4668 4677 0 -13.56(-0.29%)
May 22, 2017 4690 4710 4681 4691 0 +7.30(+0.16%)
May 19, 2017 4651 4695 4647 4683 0 +34.50(+0.74%)
May 18, 2017 4626 4675 4622 4649 0 +14.99(+0.32%)
May 17, 2017 4701 4655 4601 4634 0 -66.91(-1.42%)
May 16, 2017 4747 4751 4694 4701 0 -44.44(-0.94%)
May 15, 2017 4762 4779 4737 4745 0 -19.56(-0.41%)
May 12, 2017 4770 4775 4750 4765 0 +1.41(+0.03%)
May 11, 2017 4766 4778 4722 4763 0 -0.94(-0.02%)
May 10, 2017 4734 4768 4705 4764 0 -63.78(-1.32%)
May 09, 2017 4817 4835 4771 4828 0 +15.80(+0.33%)
May 08, 2017 4840 4843 4793 4812 0 -16.92(-0.35%)
May 05, 2017 4814 4839 4792 4829 0 +25.80(+0.54%)
May 04, 2017 4798 4822 4735 4803 0 -24.64(-0.51%)
May 03, 2017 4909 4915 4811 4828 0 -87.13(-1.77%)
May 02, 2017 4928 4936 4887 4915 0 -6.89(-0.14%)
May 01, 2017 4952 4954 4921 4922 0 -29.36(-0.59%)
Apr 28, 2017 4970 4972 4940 4951 0 -16.51(-0.33%)
Apr 27, 2017 4972 4983 4953 4968 0 +3.43(+0.07%)
Apr 26, 2017 4960 4980 4941 4965 0 +14.43(+0.29%)
Apr 25, 2017 4903 4969 4901 4950 0 +45.84(+0.93%)
Apr 24, 2017 4952 4961 4900 4904 0 -20.56(-0.42%)
Apr 21, 2017 4922 4948 4914 4925 0 -12.93(-0.26%)
Apr 20, 2017 4919 4952 4905 4938 0 +32.00(+0.65%)
Apr 19, 2017 4928 4944 4895 4906 0 -8.72(-0.18%)
Apr 18, 2017 4884 4934 4869 4914 0 +19.45(+0.40%)
Apr 17, 2017 4871 4900 4865 4895 0 +30.90(+0.64%)
Apr 13, 2017 4867 4906 4855 4864 0 -2.38(-0.05%)
Apr 12, 2017 4869 4877 4854 4867 0 -0.47(-0.01%)
Apr 11, 2017 4883 4890 4846 4867 0 +19.77(+0.41%)
Apr 10, 2017 4855 4864 4832 4847 0 -1.14(-0.02%)
Apr 07, 2017 4852 4874 4841 4848 0 -11.85(-0.24%)
Apr 06, 2017 4856 4876 4837 4860 0 +0.47(+0.01%)
Apr 05, 2017 4878 4892 4850 4860 0 +0.13(+0.00%)
Apr 04, 2017 4859 4876 4848 4860 0 -0.70(-0.01%)
Apr 03, 2017 4859 4877 4833 4860 0 -1.47(-0.03%)
Mar 31, 2017 4851 4879 4846 4862 0 +1.48(+0.03%)
Mar 30, 2017 4831 4864 4821 4860 0 +28.02(+0.58%)
Mar 29, 2017 4833 4848 4820 4832 0 -13.49(-0.28%)
Mar 28, 2017 4830 4854 4808 4846 0 +19.63(+0.41%)
Mar 27, 2017 4810 4833 4792 4826 0 +5.04(+0.10%)
Mar 24, 2017 4825 4838 4800 4821 0 +1.84(+0.04%)
Mar 23, 2017 4800 4848 4794 4819 0 +9.84(+0.20%)
Mar 22, 2017 4814 4827 4783 4809 0 +0.69(+0.01%)
Mar 21, 2017 4860 4865 4800 4809 0 -40.90(-0.84%)
Mar 20, 2017 4834 4869 4828 4850 0 +24.55(+0.51%)
Mar 17, 2017 4827 4836 4802 4825 0 +2.98(+0.06%)
Mar 16, 2017 4836 4850 4811 4822 0 -8.96(-0.19%)
Mar 15, 2017 4846 4850 4802 4831 0 -7.68(-0.16%)
Mar 14, 2017 4826 4861 4820 4839 0 +20.02(+0.42%)
Mar 13, 2017 4801 4826 4795 4819 0 +18.40(+0.38%)
Mar 10, 2017 4815 4822 4791 4800 0 -1.10(-0.02%)
Mar 09, 2017 4801 4815 4791 4801 0 +4.85(+0.10%)
Mar 08, 2017 4793 4816 4786 4797 0 +3.37(+0.07%)
Mar 07, 2017 4786 4799 4767 4793 0 +7.92(+0.17%)
Mar 06, 2017 4792 4802 4766 4785 0 -26.63(-0.55%)
Mar 03, 2017 4816 4825 4773 4812 0 +16.25(+0.34%)
Mar 02, 2017 4807 4817 4785 4796 0 -12.70(-0.26%)
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.