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, 2017 4851 4879 4846 4862 0 +1.48(+0.03%)
Mar 30, 2017 4831 4864 4821 4860 0 +28.02(+0.58%)
Mar 29, 2017 4833 4848 4820 4832 0 -13.49(-0.28%)
Mar 28, 2017 4830 4854 4808 4846 0 +19.63(+0.41%)
Mar 27, 2017 4810 4833 4792 4826 0 +5.04(+0.10%)
Mar 24, 2017 4825 4838 4800 4821 0 +1.84(+0.04%)
Mar 23, 2017 4800 4848 4794 4819 0 +9.84(+0.20%)
Mar 22, 2017 4814 4827 4783 4809 0 +0.69(+0.01%)
Mar 21, 2017 4860 4865 4800 4809 0 -40.90(-0.84%)
Mar 20, 2017 4834 4869 4828 4850 0 +24.55(+0.51%)
Mar 17, 2017 4827 4836 4802 4825 0 +2.98(+0.06%)
Mar 16, 2017 4836 4850 4811 4822 0 -8.96(-0.19%)
Mar 15, 2017 4846 4850 4802 4831 0 -7.68(-0.16%)
Mar 14, 2017 4826 4861 4820 4839 0 +20.02(+0.42%)
Mar 13, 2017 4801 4826 4795 4819 0 +18.40(+0.38%)
Mar 10, 2017 4815 4822 4791 4800 0 -1.10(-0.02%)
Mar 09, 2017 4801 4815 4791 4801 0 +4.85(+0.10%)
Mar 08, 2017 4793 4816 4786 4797 0 +3.37(+0.07%)
Mar 07, 2017 4786 4799 4767 4793 0 +7.92(+0.17%)
Mar 06, 2017 4792 4802 4766 4785 0 -26.63(-0.55%)
Mar 03, 2017 4816 4825 4773 4812 0 +16.25(+0.34%)
Mar 02, 2017 4807 4817 4785 4796 0 -12.70(-0.26%)
Mar 01, 2017 4793 4837 4790 4808 0 +38.84(+0.81%)
Feb 28, 2017 4762 4784 4756 4770 0 -4.08(-0.09%)
Feb 27, 2017 4745 4785 4740 4774 0 +11.28(+0.24%)
Feb 24, 2017 4726 4762 4710 4762 0 +20.92(+0.44%)
Feb 23, 2017 4745 4764 4721 4741 0 -0.38(-0.01%)
Feb 22, 2017 4728 4751 4723 4742 0 +1.75(+0.04%)
Feb 21, 2017 4736 4749 4727 4740 0 -2.40(-0.05%)
Feb 17, 2017 4742 4742 4742 4742 0 -18.00(-0.38%)
Feb 16, 2017 4747 4766 4736 4760 0 +16.86(+0.36%)
Feb 15, 2017 4732 4760 4727 4744 0 -5.53(-0.12%)
Feb 14, 2017 4728 4752 4718 4749 0 +25.11(+0.53%)
Feb 13, 2017 4709 4738 4699 4724 0 +3.87(+0.08%)
Feb 10, 2017 4718 4737 4694 4720 0 -3.66(-0.08%)
Feb 09, 2017 4713 4740 4707 4724 0 +11.11(+0.24%)
Feb 08, 2017 4734 4791 4705 4713 0 +5.76(+0.12%)
Feb 07, 2017 4729 4733 4697 4707 0 -19.08(-0.40%)
Feb 06, 2017 4726 4744 4707 4726 0 -14.33(-0.30%)
Feb 03, 2017 4756 4769 4734 4740 0 -5.60(-0.12%)
Feb 02, 2017 4779 4792 4742 4746 0 -37.09(-0.78%)
Feb 01, 2017 4766 4813 4759 4783 0 +17.39(+0.36%)
Jan 31, 2017 4758 4772 4736 4766 0 -5.15(-0.11%)
Jan 30, 2017 4735 4779 4702 4771 0 +52.49(+1.11%)
Jan 27, 2017 4688 4721 4675 4718 0 +41.49(+0.89%)
Jan 26, 2017 4675 4694 4664 4677 0 +6.06(+0.13%)
Jan 25, 2017 4684 4693 4668 4671 0 -5.39(-0.12%)
Jan 24, 2017 4662 4689 4646 4676 0 +16.86(+0.36%)
Jan 23, 2017 4655 4679 4628 4659 0 -6.07(-0.13%)
Jan 20, 2017 4653 4676 4638 4665 0 +17.70(+0.38%)
Jan 19, 2017 4657 4671 4629 4648 0 -17.41(-0.37%)
Jan 18, 2017 4623 4678 4613 4665 0 +9.30(+0.20%)
Jan 17, 2017 4639 4685 4626 4656 0 +8.39(+0.18%)
Jan 13, 2017 4647 4647 4647 4647 0 +20.19(+0.44%)
Jan 12, 2017 4647 4679 4618 4627 0 -54.31(-1.16%)
Jan 11, 2017 4646 4692 4634 4681 0 +35.83(+0.77%)
Jan 10, 2017 4636 4671 4609 4646 0 -1.68(-0.04%)
Jan 09, 2017 4667 4683 4636 4647 0 -36.68(-0.78%)
Jan 06, 2017 4658 4710 4645 4684 0 +42.51(+0.92%)
Jan 05, 2017 4657 4674 4593 4641 0 -26.38(-0.57%)
Jan 04, 2017 4648 4677 4630 4668 0 +39.76(+0.86%)
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.