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 (%)
Dec 31, 2009 1382 1382 1382 0 -7.93(-0.57%)
Dec 30, 2009 1386 1395 1379 1390 0 -6.04(-0.43%)
Dec 29, 2009 1383 1401 1377 1396 0 +19.89(+1.45%)
Dec 28, 2009 1384 1390 1369 1376 0 -7.42(-0.54%)
Dec 24, 2009 1375 1388 1370 1383 0 +0.12(+0.01%)
Dec 23, 2009 1386 1391 1368 1383 0 -2.03(-0.15%)
Dec 22, 2009 1395 1403 1378 1385 0 -12.21(-0.87%)
Dec 21, 2009 1373 1409 1369 1398 0 +26.22(+1.91%)
Dec 18, 2009 1373 1380 1350 1371 0 +4.93(+0.36%)
Dec 17, 2009 1379 1382 1352 1366 0 -22.80(-1.64%)
Dec 16, 2009 1378 1395 1373 1389 0 +14.26(+1.04%)
Dec 15, 2009 1373 1389 1362 1375 0 +8.15(+0.60%)
Dec 14, 2009 1366 1374 1364 1367 0 +3.61(+0.26%)
Dec 11, 2009 1354 1375 1348 1363 0 +15.46(+1.15%)
Dec 10, 2009 1326 1359 1317 1348 0 +7.23(+0.54%)
Dec 09, 2009 1337 1349 1323 1341 0 +8.30(+0.62%)
Dec 08, 2009 1342 1348 1317 1332 0 -13.05(-0.97%)
Dec 07, 2009 1337 1361 1332 1345 0 +8.43(+0.63%)
Dec 04, 2009 1329 1347 1315 1337 0 +23.51(+1.79%)
Dec 03, 2009 1325 1337 1310 1313 0 -9.40(-0.71%)
Dec 02, 2009 1320 1334 1311 1323 0 -2.27(-0.17%)
Dec 01, 2009 1315 1330 1308 1325 0 +24.63(+1.89%)
Nov 30, 2009 1302 1306 1278 1300 0 -5.53(-0.42%)
Nov 27, 2009 1294 1315 1278 1306 0 -24.69(-1.86%)
Nov 25, 2009 1331 1331 1331 0 +5.34(+0.40%)
Nov 24, 2009 1336 1340 1315 1325 0 -12.38(-0.93%)
Nov 23, 2009 1334 1356 1328 1338 0 +15.96(+1.21%)
Nov 20, 2009 1334 1343 1314 1322 0 -25.37(-1.88%)
Nov 19, 2009 1352 1359 1326 1347 0 -18.11(-1.33%)
Nov 18, 2009 1360 1370 1346 1365 0 -4.95(-0.36%)
Nov 17, 2009 1354 1373 1346 1370 0 +2.38(+0.17%)
Nov 16, 2009 1349 1376 1342 1368 0 +16.46(+1.22%)
Nov 13, 2009 1344 1356 1331 1351 0 +39.71(+3.03%)
Nov 12, 2009 1325 1331 1304 1312 0 -15.28(-1.15%)
Nov 11, 2009 1327 1338 1315 1327 0 +6.17(+0.47%)
Nov 10, 2009 1313 1329 1304 1321 0 +7.10(+0.54%)
Nov 09, 2009 1294 1315 1283 1314 0 +26.10(+2.03%)
Nov 06, 2009 1286 1298 1266 1287 0 -6.02(-0.47%)
Nov 05, 2009 1272 1303 1263 1293 0 +41.27(+3.30%)
Nov 04, 2009 1262 1287 1240 1252 0 +10.45(+0.84%)
Nov 03, 2009 1236 1252 1215 1242 0 +3.02(+0.24%)
Nov 02, 2009 1239 1256 1215 1239 0 +0.50(+0.04%)
Oct 30, 2009 1279 1294 1232 1238 0 -35.07(-2.75%)
Oct 29, 2009 1238 1277 1229 1273 0 +44.41(+3.61%)
Oct 28, 2009 1268 1273 1228 1229 0 -41.66(-3.28%)
Oct 27, 2009 1294 1307 1264 1271 0 -20.04(-1.55%)
Oct 26, 2009 1301 1336 1280 1291 0 -7.42(-0.57%)
Oct 23, 2009 1301 1316 1289 1298 0 -38.57(-2.89%)
Oct 22, 2009 1316 1343 1301 1337 0 +17.97(+1.36%)
Oct 21, 2009 1325 1356 1316 1319 0 -7.60(-0.57%)
Oct 20, 2009 1315 1332 1312 1326 0 -14.10(-1.05%)
Oct 19, 2009 1309 1352 1303 1340 0 +31.11(+2.38%)
Oct 16, 2009 1307 1326 1283 1309 0 -7.24(-0.55%)
Oct 15, 2009 1298 1317 1292 1316 0 +10.69(+0.82%)
Oct 14, 2009 1302 1312 1284 1306 0 +19.94(+1.55%)
Oct 13, 2009 1284 1296 1273 1286 0 +5.53(+0.43%)
Oct 12, 2009 1301 1303 1271 1280 0 -3.26(-0.25%)
Oct 09, 2009 1281 1295 1272 1284 0 -0.59(-0.05%)
Oct 08, 2009 1270 1301 1264 1284 0 +24.55(+1.95%)
Oct 07, 2009 1263 1273 1246 1260 0 -1.02(-0.08%)
Oct 06, 2009 1250 1273 1242 1261 0 +16.57(+1.33%)
Oct 05, 2009 1222 1251 1214 1244 0 +21.93(+1.79%)
Oct 02, 2009 1223 1234 1209 1222 0 -10.31(-0.84%)
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.