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, 2019 4882 4884 4831 4859 0 +14.00(+0.29%)
Mar 28, 2019 4840 4869 4824 4845 0 +18.82(+0.39%)
Mar 27, 2019 4833 4861 4802 4826 0 +6.14(+0.13%)
Mar 26, 2019 4744 4828 4738 4820 0 +102.83(+2.18%)
Mar 25, 2019 4748 4773 4696 4717 0 -19.26(-0.41%)
Mar 22, 2019 4741 4770 4705 4736 0 -18.81(-0.40%)
Mar 21, 2019 4818 4820 4742 4755 0 -58.20(-1.21%)
Mar 20, 2019 4827 4852 4728 4813 0 -0.44(-0.01%)
Mar 19, 2019 4943 4976 4805 4814 0 -136.55(-2.76%)
Mar 18, 2019 4946 4989 4921 4950 0 -80.52(-1.60%)
Mar 15, 2019 5011 5053 4975 5031 0 +21.01(+0.42%)
Mar 14, 2019 4994 5022 4986 5010 0 +17.07(+0.34%)
Mar 13, 2019 5025 5026 4976 4993 0 -28.00(-0.56%)
Mar 12, 2019 5020 5046 4990 5021 0 -0.88(-0.02%)
Mar 11, 2019 4990 5032 4990 5022 0 +41.14(+0.83%)
Mar 08, 2019 4965 4982 4941 4980 0 -8.76(-0.18%)
Mar 07, 2019 5026 5028 4965 4989 0 -36.75(-0.73%)
Mar 06, 2019 4989 5035 4989 5026 0 +37.19(+0.75%)
Mar 05, 2019 4999 5012 4978 4989 0 -14.44(-0.29%)
Mar 04, 2019 5007 5007 4949 5003 0 +14.00(+0.28%)
Mar 01, 2019 4965 5008 4965 4989 0 +51.20(+1.04%)
Feb 28, 2019 4941 4964 4934 4938 0 +2.63(+0.05%)
Feb 27, 2019 4949 4967 4921 4935 0 -31.51(-0.63%)
Feb 26, 2019 4973 4989 4938 4967 0 -3.94(-0.08%)
Feb 25, 2019 5060 5067 4965 4971 0 -72.64(-1.44%)
Feb 22, 2019 5016 5066 4986 5043 0 +42.01(+0.84%)
Feb 21, 2019 4962 5012 4939 5001 0 +26.70(+0.54%)
Feb 20, 2019 4971 4992 4958 4975 0 +7.43(+0.15%)
Feb 19, 2019 4941 4979 4937 4967 0 +40.25(+0.82%)
Feb 15, 2019 4875 4929 4859 4927 0 +84.46(+1.74%)
Feb 14, 2019 4807 4879 4794 4843 0 +20.12(+0.42%)
Feb 13, 2019 4780 4835 4780 4822 0 +43.76(+0.92%)
Feb 12, 2019 4823 4850 4776 4779 0 -10.50(-0.22%)
Feb 11, 2019 4891 4893 4781 4789 0 -90.58(-1.86%)
Feb 08, 2019 4834 4881 4816 4880 0 +24.50(+0.50%)
Feb 07, 2019 4860 4862 4805 4855 0 -20.13(-0.41%)
Feb 06, 2019 4982 4985 4860 4875 0 -54.70(-1.11%)
Feb 05, 2019 4902 4934 4877 4930 0 +37.64(+0.77%)
Feb 04, 2019 4875 4900 4843 4892 0 +21.88(+0.45%)
Feb 01, 2019 4900 4903 4854 4871 0 -9.63(-0.20%)
Jan 31, 2019 4818 4881 4814 4880 0 +60.83(+1.26%)
Jan 30, 2019 4827 4839 4768 4819 0 -33.69(-0.69%)
Jan 29, 2019 4842 4854 4814 4853 0 +3.94(+0.08%)
Jan 28, 2019 4847 4857 4811 4849 0 -12.26(-0.25%)
Jan 25, 2019 4878 4879 4843 4861 0 +23.63(+0.49%)
Jan 24, 2019 4857 4862 4811 4838 0 -24.94(-0.51%)
Jan 23, 2019 4866 4894 4814 4863 0 +22.75(+0.47%)
Jan 22, 2019 4841 4872 4803 4840 0 -19.26(-0.40%)
Jan 18, 2019 4895 4898 4850 4859 0 +1.32(+0.03%)
Jan 17, 2019 4845 4868 4821 4858 0 +4.36(+0.09%)
Jan 16, 2019 4877 4902 4849 4853 0 -37.16(-0.76%)
Jan 15, 2019 4914 4953 4840 4891 0 -28.88(-0.59%)
Jan 14, 2019 4886 4931 4876 4920 0 -10.07(-0.20%)
Jan 11, 2019 4909 4941 4889 4930 0 -6.56(-0.13%)
Jan 10, 2019 4901 4941 4879 4936 0 +5.68(+0.12%)
Jan 09, 2019 4892 4936 4882 4930 0 +54.70(+1.12%)
Jan 08, 2019 4892 4926 4865 4876 0 +37.64(+0.78%)
Jan 07, 2019 4810 4875 4783 4838 0 +41.57(+0.87%)
Jan 04, 2019 4724 4846 4693 4797 0 +143.53(+3.08%)
Jan 03, 2019 4747 4755 4636 4653 0 -115.53(-2.42%)
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.