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, 2019 5704 5726 5681 5703 0 +15.75(+0.28%)
Sep 27, 2019 5693 5733 5642 5687 0 -57.33(-1.00%)
Sep 26, 2019 5826 5833 5648 5744 0 -79.64(-1.37%)
Sep 25, 2019 5767 5839 5742 5824 0 +49.01(+0.85%)
Sep 24, 2019 5864 5870 5754 5775 0 -21.45(-0.37%)
Sep 23, 2019 5776 5815 5772 5796 0 +8.32(+0.14%)
Sep 20, 2019 5821 5830 5759 5788 0 -45.07(-0.77%)
Sep 19, 2019 5995 6011 5820 5833 0 -153.17(-2.56%)
Sep 18, 2019 5969 5998 5939 5986 0 +21.44(+0.36%)
Sep 17, 2019 5943 5983 5937 5965 0 +22.32(+0.38%)
Sep 16, 2019 5964 6006 5921 5943 0 -97.15(-1.61%)
Sep 13, 2019 6032 6049 6000 6040 0 +22.76(+0.38%)
Sep 12, 2019 5988 6068 5975 6017 0 +57.32(+0.96%)
Sep 11, 2019 5932 5962 5905 5960 0 +17.51(+0.29%)
Sep 10, 2019 6044 6058 5889 5942 0 -133.03(-2.19%)
Sep 09, 2019 6108 6130 6060 6075 0 -31.51(-0.52%)
Sep 06, 2019 6088 6118 6050 6107 0 +31.07(+0.51%)
Sep 05, 2019 6079 6095 6053 6076 0 +41.57(+0.69%)
Sep 04, 2019 5984 6048 5968 6034 0 +69.14(+1.16%)
Sep 03, 2019 5968 5970 5910 5965 0 -41.57(-0.69%)
Aug 30, 2019 6052 6061 5985 6007 0 -25.38(-0.42%)
Aug 29, 2019 6044 6069 6014 6032 0 +56.45(+0.94%)
Aug 28, 2019 5867 5983 5843 5975 0 +90.14(+1.53%)
Aug 27, 2019 5941 5951 5872 5885 0 -5.23(-0.09%)
Aug 26, 2019 5872 5892 5800 5891 0 +128.63(+2.23%)
Aug 23, 2019 5930 5971 5734 5762 0 -192.96(-3.24%)
Aug 22, 2019 5960 5981 5894 5955 0 +14.01(+0.24%)
Aug 21, 2019 5891 5954 5866 5941 0 +27.57(+0.47%)
Aug 20, 2019 5835 5953 5831 5913 0 -7.01(-0.12%)
Aug 19, 2019 5986 6022 5876 5920 0 +3.94(+0.07%)
Aug 16, 2019 5865 5930 5856 5916 0 +78.33(+1.34%)
Aug 15, 2019 5842 5876 5797 5838 0 +24.51(+0.42%)
Aug 14, 2019 5910 5914 5806 5814 0 -182.04(-3.04%)
Aug 13, 2019 5908 6035 5908 5996 0 +55.57(+0.94%)
Aug 12, 2019 6009 6020 5918 5940 0 -121.65(-2.01%)
Aug 09, 2019 6000 6093 5985 6062 0 +27.57(+0.46%)
Aug 08, 2019 6035 6039 5952 6034 0 +132.59(+2.25%)
Aug 07, 2019 5905 5946 5788 5902 0 -306.76(-4.94%)
Aug 06, 2019 6144 6212 6055 6208 0 +156.23(+2.58%)
Aug 05, 2019 6089 6136 5996 6052 0 -149.22(-2.41%)
Aug 02, 2019 6170 6224 6124 6201 0 -6.13(-0.10%)
Aug 01, 2019 6273 6325 6182 6207 0 -50.76(-0.81%)
Jul 31, 2019 6345 6345 6229 6258 0 -84.02(-1.32%)
Jul 30, 2019 6378 6424 6328 6342 0 -63.89(-1.00%)
Jul 29, 2019 6371 6439 6353 6406 0 +76.14(+1.20%)
Jul 26, 2019 6290 6354 6260 6330 0 +63.02(+1.01%)
Jul 25, 2019 6188 6268 6172 6267 0 +84.02(+1.36%)
Jul 24, 2019 6188 6196 6144 6183 0 +1.31(+0.02%)
Jul 23, 2019 6199 6238 6138 6182 0 +18.38(+0.30%)
Jul 22, 2019 6181 6189 6127 6163 0 +43.32(+0.71%)
Jul 19, 2019 6224 6224 6115 6120 0 -77.89(-1.26%)
Jul 18, 2019 6234 6234 6134 6198 0 -41.14(-0.66%)
Jul 17, 2019 6328 6331 6230 6239 0 -75.70(-1.20%)
Jul 16, 2019 6334 6345 6293 6315 0 -33.26(-0.52%)
Jul 15, 2019 6351 6361 6300 6348 0 +7.88(+0.12%)
Jul 12, 2019 6308 6364 6301 6340 0 +57.76(+0.92%)
Jul 11, 2019 6302 6360 6281 6282 0 +0.88(+0.01%)
Jul 10, 2019 6231 6312 6214 6281 0 +84.45(+1.36%)
Jul 09, 2019 6129 6202 6115 6197 0 +25.82(+0.42%)
Jul 08, 2019 6222 6224 6169 6171 0 -62.58(-1.00%)
Jul 05, 2019 6189 6253 6157 6234 0 -23.19(-0.37%)
Jul 03, 2019 6245 6258 6214 6257 0 +19.69(+0.32%)
Jul 02, 2019 6188 6252 6182 6237 0 +38.51(+0.62%)
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.