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 (%)
May 29, 2009 1044 1052 1014 1043 0 +9.89(+0.96%)
May 28, 2009 1031 1046 1002 1033 0 +17.55(+1.73%)
May 27, 2009 1036 1051 1010 1016 0 -21.94(-2.11%)
May 26, 2009 986.21 1041 983.66 1038 0 +38.82(+3.89%)
May 25, 2009 988.36 1014 977.01 998.68 0 +0.00(+0.00%)
May 22, 2009 988.36 1014 977.01 998.68 0 +14.55(+1.48%)
May 21, 2009 990.94 1000 968.06 984.13 0 -25.73(-2.55%)
May 20, 2009 1036 1044 1004 1010 0 -15.82(-1.54%)
May 19, 2009 1041 1056 1020 1026 0 -17.07(-1.64%)
May 18, 2009 1004 1045 998.85 1043 0 +48.34(+4.86%)
May 15, 2009 1007 1032 988.74 994.41 0 -14.83(-1.47%)
May 14, 2009 1010 1031 995.34 1009 0 +5.73(+0.57%)
May 13, 2009 1012 1028 983.00 1004 0 -22.69(-2.21%)
May 12, 2009 1059 1064 1006 1026 0 -22.67(-2.16%)
May 11, 2009 1071 1078 1046 1049 0 -36.47(-3.36%)
May 08, 2009 1085 1101 1058 1085 0 +21.04(+1.98%)
May 07, 2009 1097 1125 1057 1064 0 -18.39(-1.70%)
May 06, 2009 1039 1094 1028 1083 0 +73.12(+7.24%)
May 05, 2009 1008 1025 984.29 1010 0 +6.81(+0.68%)
May 04, 2009 957.51 1007 952.30 1003 0 +54.56(+5.75%)
May 01, 2009 928.36 952.08 912.62 948.20 0 +16.91(+1.82%)
Apr 30, 2009 922.98 960.86 911.45 931.29 0 +18.17(+1.99%)
Apr 29, 2009 883.03 943.90 867.58 913.12 0 +48.85(+5.65%)
Apr 28, 2009 858.75 878.96 848.18 864.27 0 -2.35(-0.27%)
Apr 27, 2009 874.25 889.94 856.97 866.62 0 -31.24(-3.48%)
Apr 24, 2009 877.00 907.22 864.72 897.86 0 +27.03(+3.10%)
Apr 23, 2009 867.28 885.08 852.31 870.83 0 -5.61(-0.64%)
Apr 22, 2009 861.78 894.19 851.87 876.44 0 -0.24(-0.03%)
Apr 21, 2009 860.17 881.40 850.11 876.67 0 +10.01(+1.16%)
Apr 20, 2009 896.60 899.51 858.36 866.66 0 -55.37(-6.01%)
Apr 17, 2009 926.63 937.05 898.03 922.03 0 +1.54(+0.17%)
Apr 16, 2009 885.48 926.47 875.30 920.49 0 +46.71(+5.35%)
Apr 15, 2009 850.08 876.37 844.61 873.78 0 +21.30(+2.50%)
Apr 14, 2009 864.80 869.42 840.31 852.48 0 -19.65(-2.25%)
Apr 13, 2009 871.26 879.89 855.35 872.13 0 -11.48(-1.30%)
Apr 10, 2009 872.16 896.45 860.61 883.61 0 +0.00(+0.00%)
Apr 09, 2009 872.16 896.45 860.61 883.61 0 +29.29(+3.43%)
Apr 08, 2009 842.68 863.98 833.87 854.32 0 +14.38(+1.71%)
Apr 07, 2009 852.57 856.82 829.15 839.94 0 -23.21(-2.69%)
Apr 06, 2009 876.21 885.91 848.33 863.15 0 -22.46(-2.54%)
Apr 03, 2009 866.06 895.01 857.96 885.61 0 +9.43(+1.08%)
Apr 02, 2009 842.36 889.89 837.33 876.18 0 +55.40(+6.75%)
Apr 01, 2009 770.54 824.74 766.41 820.79 0 +38.62(+4.94%)
Mar 31, 2009 771.25 801.38 757.85 782.16 0 +23.10(+3.04%)
Mar 30, 2009 771.36 790.51 745.06 759.06 0 +94.34(+14.19%)
Mar 27, 2009 675.10 679.60 658.50 664.71 0 -17.54(-2.57%)
Mar 26, 2009 671.06 685.61 658.47 682.26 0 +21.74(+3.29%)
Mar 25, 2009 657.83 676.56 636.29 660.51 0 +8.62(+1.32%)
Mar 24, 2009 646.29 667.37 641.77 651.89 0 -15.69(-2.35%)
Mar 23, 2009 644.60 667.71 637.10 667.58 0 +57.33(+9.39%)
Mar 20, 2009 627.19 632.72 600.67 610.25 0 -12.22(-1.96%)
Mar 19, 2009 645.43 652.63 611.65 622.47 0 -21.78(-3.38%)
Mar 18, 2009 624.86 654.92 615.40 644.25 0 +12.85(+2.03%)
Mar 17, 2009 609.47 632.03 605.40 631.40 0 +24.72(+4.08%)
Mar 16, 2009 616.82 629.07 603.87 606.68 0 +1.09(+0.18%)
Mar 13, 2009 622.42 623.18 595.33 605.59 0 -2.34(-0.38%)
Mar 12, 2009 582.23 610.60 572.63 607.93 0 +26.24(+4.51%)
Mar 11, 2009 583.80 596.02 567.33 581.70 0 +3.66(+0.63%)
Mar 10, 2009 533.71 579.91 524.12 578.03 0 +45.88(+8.62%)
Mar 09, 2009 539.24 558.50 527.86 532.15 0 -18.21(-3.31%)
Mar 06, 2009 550.00 567.92 531.57 550.37 0 +0.50(+0.09%)
Mar 05, 2009 564.38 575.24 544.78 549.86 0 -32.17(-5.53%)
Mar 04, 2009 563.46 592.49 552.22 582.03 0 +23.00(+4.11%)
Mar 03, 2009 562.41 574.58 546.67 559.03 0 +7.38(+1.34%)
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.