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, 2019 6287 6335 6269 6329 0 +37.63(+0.60%)
Dec 30, 2019 6378 6383 6275 6291 0 -86.64(-1.36%)
Dec 27, 2019 6391 6411 6365 6378 0 +2.18(+0.03%)
Dec 26, 2019 6363 6383 6353 6376 0 +17.94(+0.28%)
Dec 24, 2019 6327 6364 6321 6358 0 +26.70(+0.42%)
Dec 23, 2019 6385 6403 6316 6331 0 -96.27(-1.50%)
Dec 20, 2019 6439 6471 6379 6428 0 +31.94(+0.50%)
Dec 19, 2019 6397 6424 6359 6396 0 -4.81(-0.08%)
Dec 18, 2019 6466 6474 6397 6400 0 -64.33(-1.00%)
Dec 17, 2019 6481 6497 6460 6465 0 -31.95(-0.49%)
Dec 16, 2019 6459 6505 6413 6497 0 +91.03(+1.42%)
Dec 13, 2019 6452 6468 6403 6406 0 -60.39(-0.93%)
Dec 12, 2019 6473 6517 6444 6466 0 +7.44(+0.12%)
Dec 11, 2019 6450 6472 6422 6459 0 +65.20(+1.02%)
Dec 10, 2019 6357 6426 6347 6393 0 -4.82(-0.08%)
Dec 09, 2019 6475 6499 6363 6398 0 -63.45(-0.98%)
Dec 06, 2019 6494 6503 6441 6462 0 +9.63(+0.15%)
Dec 05, 2019 6507 6513 6437 6452 0 -36.76(-0.57%)
Dec 04, 2019 6533 6535 6484 6489 0 -13.12(-0.20%)
Dec 03, 2019 6465 6525 6427 6502 0 -79.65(-1.21%)
Dec 02, 2019 6693 6694 6525 6582 0 -51.64(-0.78%)
Nov 29, 2019 6629 6672 6608 6633 0 +4.38(+0.07%)
Nov 27, 2019 6665 6676 6614 6629 0 -16.19(-0.24%)
Nov 26, 2019 6641 6713 6591 6645 0 +94.52(+1.44%)
Nov 25, 2019 6512 6573 6463 6550 0 +61.26(+0.94%)
Nov 22, 2019 6442 6540 6419 6489 0 +60.83(+0.95%)
Nov 21, 2019 6440 6453 6400 6428 0 -1.31(-0.02%)
Nov 20, 2019 6480 6520 6390 6430 0 -63.45(-0.98%)
Nov 19, 2019 6484 6541 6424 6493 0 +31.94(+0.49%)
Nov 18, 2019 6334 6522 6288 6461 0 +130.41(+2.06%)
Nov 15, 2019 6439 6442 6311 6331 0 -108.53(-1.69%)
Nov 14, 2019 6477 6592 6401 6439 0 -68.70(-1.06%)
Nov 13, 2019 6064 6561 5988 6508 0 +443.73(+7.32%)
Nov 12, 2019 6040 6098 5984 6064 0 +80.50(+1.35%)
Nov 11, 2019 6017 6063 5961 5984 0 -53.38(-0.88%)
Nov 08, 2019 6136 6137 5984 6037 0 +218.80(+3.76%)
Nov 07, 2019 5792 5851 5765 5818 0 +73.95(+1.29%)
Nov 06, 2019 5759 5761 5718 5744 0 -7.88(-0.14%)
Nov 05, 2019 5810 5810 5728 5752 0 -64.32(-1.11%)
Nov 04, 2019 5869 5870 5797 5817 0 +7.44(+0.13%)
Nov 01, 2019 5732 5811 5711 5809 0 +123.84(+2.18%)
Oct 31, 2019 5668 5695 5634 5685 0 +14.00(+0.25%)
Oct 30, 2019 5675 5702 5652 5671 0 +5.25(+0.09%)
Oct 29, 2019 5711 5723 5664 5666 0 -45.95(-0.80%)
Oct 28, 2019 5752 5780 5695 5712 0 -16.19(-0.28%)
Oct 25, 2019 5711 5766 5690 5728 0 +28.01(+0.49%)
Oct 24, 2019 5755 5763 5673 5700 0 -38.07(-0.66%)
Oct 23, 2019 5796 5806 5722 5738 0 -55.58(-0.96%)
Oct 22, 2019 5827 5850 5781 5794 0 +93.65(+1.64%)
Oct 21, 2019 5752 5765 5690 5700 0 -27.57(-0.48%)
Oct 18, 2019 5793 5827 5728 5728 0 -64.76(-1.12%)
Oct 17, 2019 5800 5839 5711 5793 0 +66.07(+1.15%)
Oct 16, 2019 5678 5769 5676 5726 0 +48.14(+0.85%)
Oct 15, 2019 5689 5728 5663 5678 0 +2.62(+0.05%)
Oct 14, 2019 5695 5702 5666 5676 0 -13.99(-0.25%)
Oct 11, 2019 5702 5732 5671 5690 0 +29.76(+0.53%)
Oct 10, 2019 5655 5695 5640 5660 0 +0.43(+0.01%)
Oct 09, 2019 5649 5682 5604 5660 0 +37.63(+0.67%)
Oct 08, 2019 5684 5691 5618 5622 0 -106.33(-1.86%)
Oct 07, 2019 5701 5757 5647 5728 0 +27.56(+0.48%)
Oct 04, 2019 5632 5708 5628 5701 0 +92.78(+1.65%)
Oct 03, 2019 5628 5664 5581 5608 0 -43.33(-0.77%)
Oct 02, 2019 5624 5655 5582 5651 0 -17.94(-0.32%)
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.