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, 2019 5731 5817 5723 5778 0 -6.99(-0.12%)
May 30, 2019 5771 5806 5747 5785 0 +27.57(+0.48%)
May 29, 2019 5775 5783 5723 5758 0 -45.95(-0.79%)
May 28, 2019 5829 5866 5802 5803 0 -7.44(-0.13%)
May 24, 2019 5824 5833 5786 5811 0 +2.63(+0.05%)
May 23, 2019 5807 5844 5774 5808 0 -49.01(-0.84%)
May 22, 2019 5856 5871 5837 5857 0 -10.51(-0.18%)
May 21, 2019 5889 5889 5825 5868 0 +7.88(+0.13%)
May 20, 2019 5875 5881 5831 5860 0 -49.45(-0.84%)
May 17, 2019 5875 5951 5865 5909 0 -20.13(-0.34%)
May 16, 2019 5920 5969 5899 5930 0 +35.88(+0.61%)
May 15, 2019 5800 5917 5778 5894 0 +64.77(+1.11%)
May 14, 2019 5843 5893 5779 5829 0 +81.39(+1.42%)
May 13, 2019 5754 5805 5713 5747 0 -118.15(-2.01%)
May 10, 2019 5821 5878 5743 5866 0 +19.69(+0.34%)
May 09, 2019 5909 5972 5813 5846 0 -61.27(-1.04%)
May 08, 2019 5842 5938 5834 5907 0 +67.84(+1.16%)
May 07, 2019 5923 5950 5810 5839 0 -68.27(-1.16%)
May 06, 2019 5800 5922 5789 5908 0 +29.32(+0.50%)
May 03, 2019 5917 5921 5854 5878 0 +8.31(+0.14%)
May 02, 2019 5924 5938 5793 5870 0 -98.02(-1.64%)
May 01, 2019 6017 6046 5962 5968 0 -25.81(-0.43%)
Apr 30, 2019 6088 6100 5953 5994 0 -101.97(-1.67%)
Apr 29, 2019 6222 6230 6022 6096 0 -27.13(-0.44%)
Apr 26, 2019 6070 6128 6017 6123 0 +117.28(+1.95%)
Apr 25, 2019 5923 6077 5901 6006 0 +93.64(+1.58%)
Apr 24, 2019 5825 5940 5808 5912 0 +76.15(+1.30%)
Apr 23, 2019 5837 5874 5805 5836 0 +73.51(+1.28%)
Apr 22, 2019 5772 5785 5734 5762 0 -33.69(-0.58%)
Apr 18, 2019 5766 5814 5737 5796 0 +30.63(+0.53%)
Apr 17, 2019 5681 5792 5657 5765 0 +80.96(+1.42%)
Apr 16, 2019 5765 5782 5670 5684 0 -93.65(-1.62%)
Apr 15, 2019 5735 5807 5680 5778 0 +86.64(+1.52%)
Apr 12, 2019 5597 5728 5530 5691 0 +589.02(+11.54%)
Apr 11, 2019 5152 5158 5090 5102 0 -24.51(-0.48%)
Apr 10, 2019 5145 5165 5088 5127 0 +13.13(+0.26%)
Apr 09, 2019 5059 5127 5045 5114 0 +83.14(+1.65%)
Apr 08, 2019 5032 5069 5017 5031 0 -1.75(-0.03%)
Apr 05, 2019 5031 5038 5002 5032 0 +10.94(+0.22%)
Apr 04, 2019 4955 5026 4946 5021 0 +97.59(+1.98%)
Apr 03, 2019 4932 4950 4910 4924 0 +24.50(+0.50%)
Apr 02, 2019 4951 4958 4898 4899 0 -24.07(-0.49%)
Apr 01, 2019 4883 4939 4874 4923 0 +64.76(+1.33%)
Mar 29, 2019 4882 4884 4831 4859 0 +14.00(+0.29%)
Mar 28, 2019 4840 4869 4824 4845 0 +18.82(+0.39%)
Mar 27, 2019 4833 4861 4802 4826 0 +6.14(+0.13%)
Mar 26, 2019 4744 4828 4738 4820 0 +102.83(+2.18%)
Mar 25, 2019 4748 4773 4696 4717 0 -19.26(-0.41%)
Mar 22, 2019 4741 4770 4705 4736 0 -18.81(-0.40%)
Mar 21, 2019 4818 4820 4742 4755 0 -58.20(-1.21%)
Mar 20, 2019 4827 4852 4728 4813 0 -0.44(-0.01%)
Mar 19, 2019 4943 4976 4805 4814 0 -136.55(-2.76%)
Mar 18, 2019 4946 4989 4921 4950 0 -80.52(-1.60%)
Mar 15, 2019 5011 5053 4975 5031 0 +21.01(+0.42%)
Mar 14, 2019 4994 5022 4986 5010 0 +17.07(+0.34%)
Mar 13, 2019 5025 5026 4976 4993 0 -28.00(-0.56%)
Mar 12, 2019 5020 5046 4990 5021 0 -0.88(-0.02%)
Mar 11, 2019 4990 5032 4990 5022 0 +41.14(+0.83%)
Mar 08, 2019 4965 4982 4941 4980 0 -8.76(-0.18%)
Mar 07, 2019 5026 5028 4965 4989 0 -36.75(-0.73%)
Mar 06, 2019 4989 5035 4989 5026 0 +37.19(+0.75%)
Mar 05, 2019 4999 5012 4978 4989 0 -14.44(-0.29%)
Mar 04, 2019 5007 5007 4949 5003 0 +14.00(+0.28%)
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.