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 29, 2017 4460 4486 4447 4484 0 +18.82(+0.42%)
Sep 28, 2017 4485 4508 4461 4465 0 -38.28(-0.85%)
Sep 27, 2017 4503 4521 4466 4504 0 +10.62(+0.24%)
Sep 26, 2017 4526 4533 4492 4493 0 -32.65(-0.72%)
Sep 25, 2017 4490 4531 4482 4526 0 +41.33(+0.92%)
Sep 22, 2017 4485 4502 4477 4484 0 -10.08(-0.22%)
Sep 21, 2017 4509 4517 4489 4494 0 -15.55(-0.34%)
Sep 20, 2017 4494 4516 4489 4510 0 +25.17(+0.56%)
Sep 19, 2017 4469 4494 4462 4485 0 +21.88(+0.49%)
Sep 18, 2017 4471 4485 4448 4463 0 -11.18(-0.25%)
Sep 15, 2017 4452 4488 4444 4474 0 +31.35(+0.71%)
Sep 14, 2017 4473 4478 4429 4443 0 -32.04(-0.72%)
Sep 13, 2017 4453 4481 4446 4475 0 +32.49(+0.73%)
Sep 12, 2017 4427 4460 4412 4442 0 +30.47(+0.69%)
Sep 11, 2017 4435 4442 4404 4412 0 +6.05(+0.14%)
Sep 08, 2017 4392 4423 4374 4406 0 -3.68(-0.08%)
Sep 07, 2017 4551 4588 4381 4409 0 -138.89(-3.05%)
Sep 06, 2017 4565 4574 4528 4548 0 -9.21(-0.20%)
Sep 05, 2017 4574 4594 4532 4558 0 -2.57(-0.06%)
Sep 01, 2017 4562 4578 4548 4560 0 +16.39(+0.36%)
Aug 31, 2017 4605 4616 4534 4544 0 -53.88(-1.17%)
Aug 30, 2017 4586 4617 4584 4598 0 +8.46(+0.18%)
Aug 29, 2017 4575 4609 4565 4589 0 -4.41(-0.10%)
Aug 28, 2017 4588 4605 4575 4594 0 +8.66(+0.19%)
Aug 25, 2017 4564 4600 4556 4585 0 +28.34(+0.62%)
Aug 24, 2017 4572 4580 4553 4557 0 -4.26(-0.09%)
Aug 23, 2017 4591 4610 4559 4561 0 -40.55(-0.88%)
Aug 22, 2017 4558 4608 4545 4601 0 +43.74(+0.96%)
Aug 21, 2017 4528 4570 4524 4558 0 +27.74(+0.61%)
Aug 18, 2017 4562 4575 4526 4530 0 -26.72(-0.59%)
Aug 17, 2017 4586 4599 4550 4557 0 -29.32(-0.64%)
Aug 16, 2017 4572 4601 4568 4586 0 +24.07(+0.53%)
Aug 15, 2017 4575 4590 4557 4562 0 -5.36(-0.12%)
Aug 14, 2017 4606 4613 4558 4567 0 -12.07(-0.26%)
Aug 11, 2017 4556 4601 4548 4579 0 +18.73(+0.41%)
Aug 10, 2017 4597 4611 4555 4561 0 -49.68(-1.08%)
Aug 09, 2017 4544 4617 4536 4610 0 -123.67(-2.61%)
Aug 08, 2017 4724 4743 4708 4734 0 +15.20(+0.32%)
Aug 07, 2017 4756 4761 4709 4719 0 -41.78(-0.88%)
Aug 04, 2017 4776 4788 4740 4760 0 -40.67(-0.85%)
Aug 03, 2017 4781 4812 4764 4801 0 +11.09(+0.23%)
Aug 02, 2017 4826 4832 4752 4790 0 -57.10(-1.18%)
Aug 01, 2017 4831 4860 4827 4847 0 +20.53(+0.43%)
Jul 31, 2017 4834 4845 4807 4827 0 -5.47(-0.11%)
Jul 28, 2017 4838 4848 4823 4832 0 -8.13(-0.17%)
Jul 27, 2017 4750 4842 4739 4840 0 +115.20(+2.44%)
Jul 26, 2017 4707 4732 4697 4725 0 +42.79(+0.91%)
Jul 25, 2017 4690 4691 4673 4682 0 -21.93(-0.47%)
Jul 24, 2017 4704 4732 4689 4704 0 +6.70(+0.14%)
Jul 21, 2017 4695 4709 4685 4697 0 -7.41(-0.16%)
Jul 20, 2017 4692 4722 4683 4705 0 +20.28(+0.43%)
Jul 19, 2017 4665 4691 4659 4685 0 +33.03(+0.71%)
Jul 18, 2017 4618 4655 4604 4652 0 +27.36(+0.59%)
Jul 17, 2017 4643 4652 4620 4624 0 -17.59(-0.38%)
Jul 14, 2017 4615 4647 4614 4642 0 +33.87(+0.74%)
Jul 13, 2017 4619 4650 4600 4608 0 -11.55(-0.25%)
Jul 12, 2017 4622 4635 4596 4619 0 +14.53(+0.32%)
Jul 11, 2017 4608 4626 4583 4605 0 -2.75(-0.06%)
Jul 10, 2017 4610 4629 4584 4608 0 -2.01(-0.04%)
Jul 07, 2017 4621 4630 4590 4610 0 -4.74(-0.10%)
Jul 06, 2017 4645 4669 4585 4614 0 -69.86(-1.49%)
Jul 05, 2017 4750 4752 4668 4684 0 -52.45(-1.11%)
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.