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, 2010 1411 1427 1391 1402 0 -2.96(-0.21%)
Sep 29, 2010 1417 1424 1394 1405 0 -18.11(-1.27%)
Sep 28, 2010 1430 1435 1404 1424 0 -0.44(-0.03%)
Sep 27, 2010 1445 1448 1422 1424 0 -20.20(-1.40%)
Sep 24, 2010 1428 1454 1425 1444 0 +31.80(+2.25%)
Sep 23, 2010 1410 1439 1405 1412 0 -24.76(-1.72%)
Sep 22, 2010 1468 1480 1432 1437 0 -25.52(-1.74%)
Sep 21, 2010 1476 1481 1450 1463 0 -12.81(-0.87%)
Sep 20, 2010 1452 1480 1449 1475 0 +27.30(+1.89%)
Sep 17, 2010 1452 1464 1442 1448 0 -5.25(-0.36%)
Sep 15, 2010 1449 1461 1441 1453 0 +1.27(+0.09%)
Sep 14, 2010 1453 1459 1437 1452 0 -4.83(-0.33%)
Sep 13, 2010 1458 1471 1439 1457 0 +12.84(+0.89%)
Sep 10, 2010 1435 1452 1429 1444 0 +12.46(+0.87%)
Sep 09, 2010 1441 1449 1426 1432 0 +11.85(+0.83%)
Sep 08, 2010 1414 1431 1409 1420 0 +4.80(+0.34%)
Sep 07, 2010 1445 1450 1409 1415 0 -37.89(-2.61%)
Sep 03, 2010 1453 1453 1453 0 +23.93(+1.67%)
Sep 02, 2010 1411 1431 1407 1429 0 +23.09(+1.64%)
Sep 01, 2010 1383 1417 1381 1406 0 +41.76(+3.06%)
Aug 31, 2010 1354 1371 1328 1364 0 +15.01(+1.11%)
Aug 30, 2010 1363 1377 1346 1349 0 -16.82(-1.23%)
Aug 27, 2010 1349 1368 1322 1366 0 +20.89(+1.55%)
Aug 26, 2010 1349 1360 1334 1345 0 +1.23(+0.09%)
Aug 25, 2010 1331 1350 1321 1344 0 +1.21(+0.09%)
Aug 24, 2010 1355 1366 1334 1343 0 -28.42(-2.07%)
Aug 23, 2010 1392 1405 1367 1371 0 -11.45(-0.83%)
Aug 20, 2010 1383 1391 1365 1383 0 -8.35(-0.60%)
Aug 19, 2010 1415 1419 1381 1391 0 -33.97(-2.38%)
Aug 18, 2010 1415 1438 1398 1425 0 +9.22(+0.65%)
Aug 17, 2010 1418 1429 1405 1416 0 +9.27(+0.66%)
Aug 16, 2010 1396 1413 1382 1406 0 -0.68(-0.05%)
Aug 13, 2010 1412 1418 1397 1407 0 -11.58(-0.82%)
Aug 12, 2010 1413 1429 1406 1419 0 -14.31(-1.00%)
Aug 11, 2010 1456 1462 1425 1433 0 -40.90(-2.78%)
Aug 10, 2010 1479 1495 1464 1474 0 -18.51(-1.24%)
Aug 09, 2010 1490 1498 1481 1492 0 +6.41(+0.43%)
Aug 06, 2010 1484 1498 1460 1486 0 -11.61(-0.78%)
Aug 05, 2010 1490 1514 1477 1498 0 +19.75(+1.34%)
Aug 04, 2010 1470 1491 1456 1478 0 +21.37(+1.47%)
Aug 03, 2010 1460 1467 1436 1456 0 -9.69(-0.66%)
Aug 02, 2010 1443 1473 1440 1466 0 +44.75(+3.15%)
Jul 30, 2010 1413 1430 1384 1421 0 +4.76(+0.34%)
Jul 29, 2010 1433 1461 1401 1417 0 -7.70(-0.54%)
Jul 28, 2010 1428 1441 1414 1424 0 -15.70(-1.09%)
Jul 27, 2010 1449 1460 1426 1440 0 -8.64(-0.60%)
Jul 26, 2010 1433 1459 1430 1449 0 +13.71(+0.96%)
Jul 23, 2010 1405 1440 1403 1435 0 +25.75(+1.83%)
Jul 22, 2010 1384 1420 1382 1409 0 +40.21(+2.94%)
Jul 21, 2010 1404 1410 1363 1369 0 -32.88(-2.35%)
Jul 20, 2010 1389 1403 1365 1402 0 +12.43(+0.89%)
Jul 19, 2010 1370 1394 1367 1389 0 +21.22(+1.55%)
Jul 16, 2010 1386 1421 1365 1368 0 -40.35(-2.86%)
Jul 15, 2010 1422 1432 1400 1409 0 -14.30(-1.01%)
Jul 14, 2010 1426 1436 1407 1423 0 -9.60(-0.67%)
Jul 13, 2010 1422 1442 1408 1432 0 +30.98(+2.21%)
Jul 12, 2010 1393 1407 1383 1401 0 +2.57(+0.18%)
Jul 09, 2010 1393 1401 1378 1399 0 +21.49(+1.56%)
Jul 08, 2010 1370 1383 1356 1377 0 +17.39(+1.28%)
Jul 07, 2010 1309 1363 1300 1360 0 +44.81(+3.41%)
Jul 06, 2010 1313 1341 1299 1315 0 +15.00(+1.15%)
Jul 02, 2010 1305 1318 1281 1300 0 -8.29(-0.63%)
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.