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 (%)
Mar 29, 2018 4425 4425 4425 4425 0 +62.93(+1.44%)
Mar 28, 2018 4392 4420 4347 4362 0 -24.79(-0.57%)
Mar 27, 2018 4431 4451 4363 4387 0 -35.88(-0.81%)
Mar 26, 2018 4393 4429 4364 4422 0 +84.60(+1.95%)
Mar 23, 2018 4434 4444 4333 4338 0 -87.06(-1.97%)
Mar 22, 2018 4457 4471 4413 4425 0 -52.00(-1.16%)
Mar 21, 2018 4465 4518 4461 4477 0 +15.82(+0.35%)
Mar 20, 2018 4470 4497 4434 4461 0 -2.00(-0.04%)
Mar 19, 2018 4521 4527 4442 4463 0 -60.13(-1.33%)
Mar 16, 2018 4555 4577 4517 4523 0 -20.03(-0.44%)
Mar 15, 2018 4559 4585 4534 4543 0 -12.86(-0.28%)
Mar 14, 2018 4577 4586 4537 4556 0 +8.73(+0.19%)
Mar 13, 2018 4547 4547 4537 4547 0 -52.16(-1.13%)
Mar 12, 2018 4570 4627 4569 4600 0 +35.21(+0.77%)
Mar 09, 2018 4551 4565 4519 4564 0 +28.03(+0.62%)
Mar 08, 2018 4542 4560 4516 4536 0 +10.18(+0.22%)
Mar 07, 2018 4526 4528 4493 4526 0 -42.52(-0.93%)
Mar 06, 2018 4535 4570 4518 4569 0 +54.01(+1.20%)
Mar 05, 2018 4475 4537 4464 4515 0 +27.50(+0.61%)
Mar 02, 2018 4447 4496 4427 4487 0 +19.04(+0.43%)
Mar 01, 2018 4487 4525 4420 4468 0 -14.86(-0.33%)
Feb 28, 2018 4573 4579 4482 4483 0 -71.64(-1.57%)
Feb 27, 2018 4662 4671 4553 4555 0 -163.27(-3.46%)
Feb 26, 2018 4662 4722 4648 4718 0 +85.82(+1.85%)
Feb 23, 2018 4585 4640 4569 4632 0 +65.53(+1.44%)
Feb 22, 2018 4567 4567 4551 4567 0 -0.58(-0.01%)
Feb 21, 2018 4570 4638 4566 4567 0 -32.07(-0.70%)
Feb 20, 2018 4614 4663 4581 4599 0 -21.02(-0.45%)
Feb 16, 2018 4620 4620 4620 4620 0 +46.35(+1.01%)
Feb 15, 2018 4576 4581 4543 4574 0 +24.43(+0.54%)
Feb 14, 2018 4510 4563 4481 4549 0 +17.58(+0.39%)
Feb 13, 2018 4487 4543 4480 4532 0 +32.34(+0.72%)
Feb 12, 2018 4503 4542 4437 4500 0 +26.88(+0.60%)
Feb 09, 2018 4473 4513 4369 4473 0 +43.39(+0.98%)
Feb 08, 2018 4585 4598 4423 4429 0 -133.71(-2.93%)
Feb 07, 2018 4657 4678 4550 4563 0 -43.30(-0.94%)
Feb 06, 2018 4596 4619 4450 4606 0 +22.22(+0.48%)
Feb 05, 2018 4659 4715 4541 4584 0 -122.01(-2.59%)
Feb 02, 2018 4747 4775 4692 4706 0 -57.72(-1.21%)
Feb 01, 2018 4699 4781 4654 4764 0 +79.24(+1.69%)
Jan 31, 2018 4721 4729 4668 4685 0 -30.22(-0.64%)
Jan 30, 2018 4753 4777 4712 4715 0 -43.91(-0.92%)
Jan 29, 2018 4774 4791 4742 4759 0 -24.48(-0.51%)
Jan 26, 2018 4734 4794 4726 4783 0 +60.54(+1.28%)
Jan 25, 2018 4724 4745 4703 4723 0 +5.19(+0.11%)
Jan 24, 2018 4732 4749 4704 4717 0 +5.23(+0.11%)
Jan 23, 2018 4713 4741 4691 4712 0 -25.86(-0.55%)
Jan 22, 2018 4704 4752 4694 4738 0 +24.82(+0.53%)
Jan 19, 2018 4720 4735 4678 4713 0 +10.88(+0.23%)
Jan 18, 2018 4733 4750 4682 4702 0 -35.02(-0.74%)
Jan 17, 2018 4715 4746 4686 4737 0 +42.47(+0.90%)
Jan 16, 2018 4774 4777 4688 4695 0 -55.79(-1.17%)
Jan 12, 2018 4751 4751 4751 4751 0 +47.03(+1.00%)
Jan 11, 2018 4681 4711 4654 4704 0 +42.96(+0.92%)
Jan 10, 2018 4661 4663 4635 4661 0 -16.98(-0.36%)
Jan 09, 2018 4686 4716 4672 4678 0 -13.90(-0.30%)
Jan 08, 2018 4721 4736 4669 4692 0 -56.25(-1.18%)
Jan 05, 2018 4767 4786 4716 4748 0 -4.14(-0.09%)
Jan 04, 2018 4757 4774 4715 4752 0 +15.13(+0.32%)
Jan 03, 2018 4744 4776 4708 4737 0 +8.44(+0.18%)
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.