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 (%)
Jul 31, 2017 4834 4845 4807 4827 0 -5.47(-0.11%)
Jul 28, 2017 4838 4848 4823 4832 0 -8.13(-0.17%)
Jul 27, 2017 4750 4842 4739 4840 0 +115.20(+2.44%)
Jul 26, 2017 4707 4732 4697 4725 0 +42.79(+0.91%)
Jul 25, 2017 4690 4691 4673 4682 0 -21.93(-0.47%)
Jul 24, 2017 4704 4732 4689 4704 0 +6.70(+0.14%)
Jul 21, 2017 4695 4709 4685 4697 0 -7.41(-0.16%)
Jul 20, 2017 4692 4722 4683 4705 0 +20.28(+0.43%)
Jul 19, 2017 4665 4691 4659 4685 0 +33.03(+0.71%)
Jul 18, 2017 4618 4655 4604 4652 0 +27.36(+0.59%)
Jul 17, 2017 4643 4652 4620 4624 0 -17.59(-0.38%)
Jul 14, 2017 4615 4647 4614 4642 0 +33.87(+0.74%)
Jul 13, 2017 4619 4650 4600 4608 0 -11.55(-0.25%)
Jul 12, 2017 4622 4635 4596 4619 0 +14.53(+0.32%)
Jul 11, 2017 4608 4626 4583 4605 0 -2.75(-0.06%)
Jul 10, 2017 4610 4629 4584 4608 0 -2.01(-0.04%)
Jul 07, 2017 4621 4630 4590 4610 0 -4.74(-0.10%)
Jul 06, 2017 4645 4669 4585 4614 0 -69.86(-1.49%)
Jul 05, 2017 4750 4752 4668 4684 0 -52.45(-1.11%)
Jul 03, 2017 4700 4773 4700 4737 0 +50.81(+1.08%)
Jun 30, 2017 4675 4699 4651 4686 0 +25.58(+0.55%)
Jun 29, 2017 4691 4717 4646 4660 0 -32.51(-0.69%)
Jun 28, 2017 4669 4717 4618 4693 0 +48.49(+1.04%)
Jun 27, 2017 4647 4673 4634 4644 0 -12.34(-0.26%)
Jun 26, 2017 4626 4667 4620 4657 0 +38.28(+0.83%)
Jun 23, 2017 4600 4627 4576 4618 0 +8.64(+0.19%)
Jun 22, 2017 4623 4631 4600 4610 0 -15.30(-0.33%)
Jun 21, 2017 4619 4640 4582 4625 0 +21.99(+0.48%)
Jun 20, 2017 4641 4650 4597 4603 0 -48.76(-1.05%)
Jun 19, 2017 4650 4672 4635 4652 0 +6.08(+0.13%)
Jun 16, 2017 4670 4675 4618 4646 0 -13.01(-0.28%)
Jun 15, 2017 4657 4667 4633 4659 0 -5.12(-0.11%)
Jun 14, 2017 4694 4697 4650 4664 0 -13.58(-0.29%)
Jun 13, 2017 4706 4714 4665 4678 0 -25.52(-0.54%)
Jun 12, 2017 4649 4709 4655 4703 0 +54.06(+1.16%)
Jun 09, 2017 4610 4662 4598 4649 0 +43.51(+0.94%)
Jun 08, 2017 4605 4652 4600 4605 0 -54.78(-1.18%)
Jun 07, 2017 4661 4676 4648 4660 0 +10.32(+0.22%)
Jun 06, 2017 4672 4675 4622 4650 0 -33.73(-0.72%)
Jun 05, 2017 4695 4707 4662 4684 0 -12.27(-0.26%)
Jun 02, 2017 4745 4751 4686 4696 0 -38.75(-0.82%)
Jun 01, 2017 4714 4735 4695 4735 0 +11.25(+0.24%)
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%)
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.