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 (%)
Mar 31, 2015 4438 4464 4402 4406 0 -49.69(-1.12%)
Mar 30, 2015 4459 4492 4452 4455 0 +21.95(+0.50%)
Mar 27, 2015 4419 4469 4409 4433 0 +12.91(+0.29%)
Mar 26, 2015 4396 4444 4378 4421 0 +0.48(+0.01%)
Mar 25, 2015 4509 4511 4418 4420 0 -80.61(-1.79%)
Mar 24, 2015 4525 4539 4496 4501 0 -44.29(-0.97%)
Mar 23, 2015 4566 4581 4539 4545 0 -18.55(-0.41%)
Mar 20, 2015 4541 4579 4525 4563 0 +47.66(+1.06%)
Mar 19, 2015 4529 4551 4503 4516 0 -23.48(-0.52%)
Mar 18, 2015 4487 4558 4442 4539 0 +51.93(+1.16%)
Mar 17, 2015 4473 4500 4439 4487 0 -7.51(-0.17%)
Mar 16, 2015 4465 4506 4436 4495 0 +48.34(+1.09%)
Mar 13, 2015 4477 4478 4409 4447 0 -29.03(-0.65%)
Mar 12, 2015 4360 4482 4359 4476 0 +152.23(+3.52%)
Mar 11, 2015 4346 4366 4321 4323 0 -12.64(-0.29%)
Mar 10, 2015 4389 4394 4335 4336 0 -92.25(-2.08%)
Mar 09, 2015 4371 4439 4366 4428 0 +59.28(+1.36%)
Mar 06, 2015 4380 4407 4341 4369 0 -23.00(-0.52%)
Mar 05, 2015 4412 4423 4386 4392 0 -13.35(-0.30%)
Mar 04, 2015 4405 4439 4372 4405 0 -24.45(-0.55%)
Mar 03, 2015 4430 4441 4430 4430 0 +19.62(+0.44%)
Mar 02, 2015 4347 4417 4347 4410 0 +67.72(+1.56%)
Feb 27, 2015 4375 4391 4332 4342 0 -22.79(-0.52%)
Feb 26, 2015 4365 4382 4347 4365 0 -31.15(-0.71%)
Feb 25, 2015 4384 4429 4369 4396 0 +9.67(+0.22%)
Feb 24, 2015 4383 4411 4376 4387 0 -11.81(-0.27%)
Feb 23, 2015 4402 4420 4378 4398 0 +1.57(+0.04%)
Feb 20, 2015 4366 4402 4326 4397 0 +28.92(+0.66%)
Feb 19, 2015 4365 4376 4348 4368 0 +6.05(+0.14%)
Feb 18, 2015 4349 4382 4336 4362 0 -15.33(-0.35%)
Feb 17, 2015 4368 4391 4347 4377 0 +1.70(+0.04%)
Feb 13, 2015 4376 4376 4376 4376 0 +26.07(+0.60%)
Feb 12, 2015 4286 4358 4257 4350 0 +85.83(+2.01%)
Feb 11, 2015 4272 4285 4220 4264 0 +1.55(+0.04%)
Feb 10, 2015 4263 4279 4232 4262 0 +9.75(+0.23%)
Feb 09, 2015 4247 4285 4234 4252 0 -6.21(-0.15%)
Feb 06, 2015 4275 4298 4242 4259 0 -12.40(-0.29%)
Feb 05, 2015 4214 4278 4186 4271 0 +38.09(+0.90%)
Feb 04, 2015 4179 4268 4152 4233 0 +211.00(+5.25%)
Feb 03, 2015 3950 4024 3943 4022 0 +91.04(+2.32%)
Feb 02, 2015 3902 3936 3850 3931 0 +38.91(+1.00%)
Jan 30, 2015 3958 3972 3884 3892 0 -94.64(-2.37%)
Jan 29, 2015 3971 4001 3908 3987 0 +29.13(+0.74%)
Jan 28, 2015 4031 4043 3955 3957 0 -65.27(-1.62%)
Jan 27, 2015 4014 4058 3992 4023 0 -34.80(-0.86%)
Jan 26, 2015 4027 4059 4006 4058 0 +22.62(+0.56%)
Jan 23, 2015 4062 4085 4026 4035 0 -39.36(-0.97%)
Jan 22, 2015 4074 4088 4054 4074 0 +44.21(+1.10%)
Jan 21, 2015 4027 4052 4007 4030 0 -11.21(-0.28%)
Jan 20, 2015 4087 4092 3992 4041 0 -56.05(-1.37%)
Jan 16, 2015 4041 4100 4036 4097 0 +36.26(+0.89%)
Jan 15, 2015 4061 4068 4037 4061 0 +4.03(+0.10%)
Jan 14, 2015 4080 4105 4015 4057 0 -70.63(-1.71%)
Jan 13, 2015 4128 4128 4128 4128 0 +38.59(+0.94%)
Jan 12, 2015 4100 4107 4052 4089 0 +3.83(+0.09%)
Jan 09, 2015 4102 4142 4072 4085 0 -5.72(-0.14%)
Jan 08, 2015 4071 4112 4062 4091 0 +63.80(+1.58%)
Jan 07, 2015 4017 4047 3989 4027 0 +41.20(+1.03%)
Jan 06, 2015 4020 4047 3958 3986 0 -28.86(-0.72%)
Jan 05, 2015 4063 4065 3994 4015 0 -66.45(-1.63%)
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.