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 (%)
Apr 30, 2010 1599 1618 1567 1575 0 -21.49(-1.35%)
Apr 29, 2010 1578 1608 1575 1596 0 +29.50(+1.88%)
Apr 28, 2010 1573 1582 1547 1567 0 +0.34(+0.02%)
Apr 27, 2010 1591 1597 1559 1566 0 -39.64(-2.47%)
Apr 26, 2010 1589 1616 1585 1606 0 +12.83(+0.81%)
Apr 23, 2010 1589 1597 1575 1593 0 -0.26(-0.02%)
Apr 22, 2010 1573 1597 1556 1593 0 +9.02(+0.57%)
Apr 21, 2010 1580 1591 1572 1584 0 +4.11(+0.26%)
Apr 20, 2010 1572 1591 1569 1580 0 +14.56(+0.93%)
Apr 19, 2010 1561 1575 1542 1566 0 +4.68(+0.30%)
Apr 16, 2010 1568 1584 1549 1561 0 -12.43(-0.79%)
Apr 15, 2010 1565 1582 1554 1573 0 +3.46(+0.22%)
Apr 14, 2010 1546 1570 1539 1570 0 +18.01(+1.16%)
Apr 13, 2010 1539 1561 1533 1552 0 +10.94(+0.71%)
Apr 12, 2010 1552 1558 1535 1541 0 -10.68(-0.69%)
Apr 09, 2010 1529 1572 1520 1552 0 +29.13(+1.91%)
Apr 08, 2010 1500 1527 1496 1523 0 +14.90(+0.99%)
Apr 07, 2010 1512 1519 1494 1508 0 -8.14(-0.54%)
Apr 06, 2010 1512 1525 1501 1516 0 +3.85(+0.25%)
Apr 05, 2010 1501 1524 1493 1512 0 +5.10(+0.34%)
Apr 01, 2010 1507 1507 1507 0 +19.06(+1.28%)
Mar 31, 2010 1493 1501 1479 1488 0 -6.00(-0.40%)
Mar 30, 2010 1501 1505 1483 1494 0 -5.94(-0.40%)
Mar 29, 2010 1501 1509 1490 1500 0 +0.39(+0.03%)
Mar 26, 2010 1487 1514 1479 1499 0 +9.14(+0.61%)
Mar 25, 2010 1482 1514 1475 1490 0 +18.63(+1.27%)
Mar 24, 2010 1456 1476 1451 1472 0 +12.59(+0.86%)
Mar 23, 2010 1458 1463 1445 1459 0 +5.74(+0.39%)
Mar 22, 2010 1439 1462 1431 1453 0 +5.22(+0.36%)
Mar 19, 2010 1457 1467 1435 1448 0 -3.86(-0.27%)
Mar 18, 2010 1455 1462 1442 1452 0 +0.59(+0.04%)
Mar 17, 2010 1453 1460 1442 1451 0 +1.74(+0.12%)
Mar 16, 2010 1442 1456 1432 1450 0 +11.46(+0.80%)
Mar 15, 2010 1436 1446 1427 1438 0 -2.35(-0.16%)
Mar 12, 2010 1455 1458 1433 1440 0 -9.65(-0.67%)
Mar 11, 2010 1437 1452 1428 1450 0 +10.01(+0.70%)
Mar 10, 2010 1437 1449 1430 1440 0 -0.20(-0.01%)
Mar 09, 2010 1432 1444 1423 1440 0 +5.74(+0.40%)
Mar 08, 2010 1429 1446 1424 1434 0 -3.91(-0.27%)
Mar 05, 2010 1407 1439 1405 1438 0 +36.63(+2.61%)
Mar 04, 2010 1375 1408 1373 1402 0 +23.43(+1.70%)
Mar 03, 2010 1389 1395 1372 1378 0 -8.70(-0.63%)
Mar 02, 2010 1377 1392 1369 1387 0 +9.43(+0.68%)
Mar 01, 2010 1359 1382 1357 1378 0 +23.69(+1.75%)
Feb 26, 2010 1358 1362 1342 1354 0 -2.17(-0.16%)
Feb 25, 2010 1334 1359 1327 1356 0 -0.43(-0.03%)
Feb 24, 2010 1340 1363 1339 1357 0 +20.18(+1.51%)
Feb 23, 2010 1354 1364 1334 1336 0 -18.60(-1.37%)
Feb 22, 2010 1370 1373 1352 1355 0 -9.25(-0.68%)
Feb 19, 2010 1349 1372 1341 1364 0 +10.90(+0.81%)
Feb 18, 2010 1346 1359 1336 1353 0 +5.85(+0.43%)
Feb 17, 2010 1338 1353 1329 1347 0 +10.95(+0.82%)
Feb 16, 2010 1319 1338 1312 1336 0 +26.57(+2.03%)
Feb 12, 2010 1310 1310 1310 0 +5.27(+0.40%)
Feb 11, 2010 1285 1310 1272 1305 0 +17.15(+1.33%)
Feb 10, 2010 1274 1298 1260 1288 0 -4.51(-0.35%)
Feb 09, 2010 1290 1305 1274 1292 0 +18.59(+1.46%)
Feb 08, 2010 1286 1295 1268 1273 0 -9.38(-0.73%)
Feb 05, 2010 1295 1304 1258 1283 0 -11.87(-0.92%)
Feb 04, 2010 1323 1328 1288 1295 0 -41.89(-3.13%)
Feb 03, 2010 1317 1346 1305 1337 0 +32.16(+2.47%)
Feb 02, 2010 1284 1307 1272 1304 0 +23.53(+1.84%)
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.