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 (%)
Sep 30, 2020 5393 5494 5393 5430 0 -57.76(-1.05%)
Sep 29, 2020 5510 5526 5412 5488 0 -25.82(-0.47%)
Sep 28, 2020 5503 5551 5486 5513 0 +87.08(+1.60%)
Sep 25, 2020 5311 5435 5294 5426 0 +66.09(+1.23%)
Sep 24, 2020 5336 5418 5285 5360 0 -34.57(-0.64%)
Sep 23, 2020 5561 5571 5378 5395 0 -171.98(-3.09%)
Sep 22, 2020 5481 5578 5457 5567 0 +78.77(+1.44%)
Sep 21, 2020 5516 5553 5408 5488 0 -140.91(-2.50%)
Sep 18, 2020 5667 5723 5607 5629 0 -69.58(-1.22%)
Sep 17, 2020 5713 5766 5628 5698 0 -81.83(-1.42%)
Sep 16, 2020 5784 5847 5750 5780 0 +37.20(+0.65%)
Sep 15, 2020 5753 5800 5733 5743 0 -0.44(-0.01%)
Sep 14, 2020 5800 5817 5728 5744 0 -21.88(-0.38%)
Sep 11, 2020 5852 5852 5737 5765 0 -64.33(-1.10%)
Sep 10, 2020 5845 5984 5809 5830 0 -6.13(-0.11%)
Sep 09, 2020 5876 5932 5788 5836 0 -36.75(-0.63%)
Sep 08, 2020 5776 6001 5726 5873 0 +96.71(+1.67%)
Sep 04, 2020 5853 5902 5663 5776 0 -54.70(-0.94%)
Sep 03, 2020 5918 6006 5777 5831 0 -94.09(-1.59%)
Sep 02, 2020 5848 5948 5831 5925 0 +80.52(+1.38%)
Sep 01, 2020 5773 5847 5728 5844 0 +73.52(+1.27%)
Aug 31, 2020 5919 5931 5744 5771 0 -160.60(-2.71%)
Aug 28, 2020 5886 5986 5845 5931 0 +79.20(+1.35%)
Aug 27, 2020 5820 5967 5812 5852 0 +67.83(+1.17%)
Aug 26, 2020 5689 5803 5668 5784 0 +104.59(+1.84%)
Aug 25, 2020 5725 5737 5659 5680 0 -39.39(-0.69%)
Aug 24, 2020 5608 5727 5598 5719 0 +142.22(+2.55%)
Aug 21, 2020 5589 5615 5568 5577 0 -29.75(-0.53%)
Aug 20, 2020 5549 5621 5537 5607 0 +15.31(+0.27%)
Aug 19, 2020 5656 5698 5576 5591 0 -50.32(-0.89%)
Aug 18, 2020 5664 5671 5617 5642 0 -19.69(-0.35%)
Aug 17, 2020 5693 5695 5625 5661 0 -50.77(-0.89%)
Aug 14, 2020 5689 5736 5677 5712 0 -18.81(-0.33%)
Aug 13, 2020 5717 5792 5709 5731 0 -36.32(-0.63%)
Aug 12, 2020 5718 5820 5710 5767 0 +56.88(+1.00%)
Aug 11, 2020 5712 5810 5689 5710 0 +74.40(+1.32%)
Aug 10, 2020 5678 5747 5623 5636 0 -49.89(-0.88%)
Aug 07, 2020 5698 5774 5630 5686 0 -38.95(-0.68%)
Aug 06, 2020 5556 5760 5497 5725 0 +140.47(+2.52%)
Aug 05, 2020 5399 5702 5395 5584 0 +451.61(+8.80%)
Aug 04, 2020 5074 5179 5066 5133 0 +41.13(+0.81%)
Aug 03, 2020 5084 5125 5048 5092 0 -25.82(-0.50%)
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%)
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.