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 (%)
Feb 29, 2012 1834 1858 1824 1828 0 -4.59(-0.25%)
Feb 28, 2012 1817 1837 1805 1832 0 +16.64(+0.92%)
Feb 27, 2012 1815 1830 1797 1816 0 +3.43(+0.19%)
Feb 24, 2012 1814 1826 1803 1812 0 -1.25(-0.07%)
Feb 23, 2012 1798 1819 1790 1813 0 +15.36(+0.85%)
Feb 22, 2012 1814 1822 1793 1798 0 -17.86(-0.98%)
Feb 21, 2012 1822 1831 1809 1816 0 -6.45(-0.35%)
Feb 17, 2012 1822 1822 1822 0 +15.73(+0.87%)
Feb 16, 2012 1791 1814 1784 1807 0 +16.05(+0.90%)
Feb 15, 2012 1811 1819 1786 1791 0 -19.00(-1.05%)
Feb 14, 2012 1812 1818 1795 1810 0 -11.24(-0.62%)
Feb 13, 2012 1812 1827 1809 1821 0 +17.59(+0.98%)
Feb 10, 2012 1790 1807 1784 1803 0 -5.58(-0.31%)
Feb 09, 2012 1808 1831 1781 1809 0 -9.28(-0.51%)
Feb 08, 2012 1821 1847 1804 1818 0 +8.38(+0.46%)
Feb 07, 2012 1801 1821 1785 1810 0 +10.82(+0.60%)
Feb 06, 2012 1780 1803 1777 1799 0 +14.05(+0.79%)
Feb 03, 2012 1762 1787 1758 1785 0 +43.07(+2.47%)
Feb 02, 2012 1758 1760 1727 1742 0 -21.53(-1.22%)
Feb 01, 2012 1751 1776 1747 1763 0 +26.76(+1.54%)
Jan 31, 2012 1755 1766 1729 1737 0 -11.96(-0.68%)
Jan 30, 2012 1726 1754 1714 1749 0 -1.96(-0.11%)
Jan 27, 2012 1752 1762 1739 1751 0 -5.34(-0.30%)
Jan 26, 2012 1769 1774 1744 1756 0 -6.21(-0.35%)
Jan 25, 2012 1748 1772 1739 1762 0 +6.18(+0.35%)
Jan 24, 2012 1749 1762 1731 1756 0 -1.98(-0.11%)
Jan 23, 2012 1758 1771 1744 1758 0 -1.67(-0.09%)
Jan 20, 2012 1775 1778 1748 1760 0 -17.77(-1.00%)
Jan 19, 2012 1749 1779 1748 1777 0 +25.87(+1.48%)
Jan 18, 2012 1731 1758 1725 1751 0 +19.76(+1.14%)
Jan 17, 2012 1738 1751 1726 1732 0 +13.08(+0.76%)
Jan 13, 2012 1719 1719 1719 0 -18.12(-1.04%)
Jan 12, 2012 1732 1743 1722 1737 0 +6.22(+0.36%)
Jan 11, 2012 1733 1751 1712 1730 0 -10.13(-0.58%)
Jan 10, 2012 1735 1755 1725 1741 0 +8.29(+0.48%)
Jan 09, 2012 1730 1746 1723 1732 0 +0.55(+0.03%)
Jan 06, 2012 1732 1748 1718 1732 0 +1.01(+0.06%)
Jan 05, 2012 1704 1734 1696 1731 0 +23.22(+1.36%)
Jan 04, 2012 1695 1716 1686 1708 0 +41.71(+2.50%)
Dec 30, 2011 1676 1678 1661 1666 0 -7.72(-0.46%)
Dec 29, 2011 1660 1677 1651 1674 0 +25.98(+1.58%)
Dec 28, 2011 1666 1670 1642 1648 0 -17.75(-1.07%)
Dec 27, 2011 1657 1674 1650 1665 0 +1.55(+0.09%)
Dec 23, 2011 1664 1664 1664 0 +45.14(+2.79%)
Dec 21, 2011 1611 1630 1595 1619 0 +11.90(+0.74%)
Dec 20, 2011 1574 1615 1570 1607 0 +54.78(+3.53%)
Dec 19, 2011 1587 1595 1544 1552 0 -30.51(-1.93%)
Dec 16, 2011 1584 1605 1573 1582 0 +9.68(+0.62%)
Dec 15, 2011 1593 1599 1567 1573 0 -0.80(-0.05%)
Dec 14, 2011 1584 1598 1565 1574 0 -26.98(-1.69%)
Dec 13, 2011 1623 1639 1593 1601 0 -16.46(-1.02%)
Dec 12, 2011 1611 1624 1592 1617 0 -5.44(-0.34%)
Dec 09, 2011 1601 1633 1599 1622 0 +31.65(+1.99%)
Dec 08, 2011 1630 1635 1587 1591 0 -49.82(-3.04%)
Dec 07, 2011 1630 1652 1609 1641 0 +2.87(+0.18%)
Dec 06, 2011 1635 1653 1629 1638 0 +3.59(+0.22%)
Dec 05, 2011 1647 1659 1624 1634 0 +12.10(+0.75%)
Dec 02, 2011 1621 1638 1614 1622 0 +17.38(+1.08%)
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.