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 (%)
Apr 29, 2011 1805 1822 1794 1808 0 +3.82(+0.21%)
Apr 28, 2011 1778 1810 1777 1804 0 +20.42(+1.14%)
Apr 27, 2011 1777 1788 1766 1783 0 +4.89(+0.27%)
Apr 26, 2011 1763 1784 1751 1779 0 +19.18(+1.09%)
Apr 25, 2011 1774 1777 1754 1759 0 -6.77(-0.38%)
Apr 21, 2011 1760 1769 1746 1766 0 +15.10(+0.86%)
Apr 20, 2011 1743 1768 1737 1751 0 +30.62(+1.78%)
Apr 19, 2011 1720 1728 1705 1720 0 +0.68(+0.04%)
Apr 18, 2011 1718 1727 1693 1720 0 -22.86(-1.31%)
Apr 15, 2011 1719 1750 1711 1743 0 +25.72(+1.50%)
Apr 14, 2011 1726 1731 1701 1717 0 -19.43(-1.12%)
Apr 13, 2011 1738 1755 1724 1736 0 +7.29(+0.42%)
Apr 12, 2011 1724 1735 1708 1729 0 -6.98(-0.40%)
Apr 11, 2011 1735 1746 1723 1736 0 +1.00(+0.06%)
Apr 08, 2011 1753 1755 1721 1735 0 -11.34(-0.65%)
Apr 07, 2011 1759 1764 1726 1746 0 -18.43(-1.04%)
Apr 06, 2011 1780 1786 1752 1765 0 -4.71(-0.27%)
Apr 05, 2011 1775 1789 1760 1769 0 -6.24(-0.35%)
Apr 04, 2011 1778 1788 1765 1776 0 -2.57(-0.14%)
Apr 01, 2011 1783 1799 1765 1778 0 +3.32(+0.19%)
Mar 31, 2011 1768 1785 1755 1775 0 -2.65(-0.15%)
Mar 30, 2011 1778 1781 1771 1778 0 +22.95(+1.31%)
Mar 29, 2011 1743 1760 1734 1755 0 +12.81(+0.74%)
Mar 28, 2011 1761 1770 1740 1742 0 -11.79(-0.67%)
Mar 25, 2011 1758 1769 1745 1754 0 +0.73(+0.04%)
Mar 24, 2011 1743 1761 1734 1753 0 +17.63(+1.02%)
Mar 23, 2011 1703 1742 1684 1735 0 +26.65(+1.56%)
Mar 22, 2011 1727 1734 1704 1709 0 -18.40(-1.07%)
Mar 21, 2011 1722 1733 1711 1727 0 +36.09(+2.13%)
Mar 18, 2011 1705 1717 1687 1691 0 +6.82(+0.40%)
Mar 17, 2011 1703 1709 1677 1684 0 +7.47(+0.45%)
Mar 16, 2011 1695 1714 1665 1677 0 -36.29(-2.12%)
Mar 15, 2011 1699 1725 1695 1713 0 -29.93(-1.72%)
Mar 14, 2011 1746 1755 1714 1743 0 -20.24(-1.15%)
Mar 11, 2011 1735 1773 1729 1763 0 +23.43(+1.35%)
Mar 10, 2011 1747 1760 1723 1740 0 -31.83(-1.80%)
Mar 09, 2011 1777 1786 1760 1772 0 -5.56(-0.31%)
Mar 08, 2011 1773 1789 1751 1777 0 +2.91(+0.16%)
Mar 07, 2011 1804 1810 1757 1774 0 -28.83(-1.60%)
Mar 04, 2011 1818 1837 1785 1803 0 -17.17(-0.94%)
Mar 03, 2011 1800 1838 1799 1820 0 +33.11(+1.85%)
Mar 02, 2011 1778 1803 1767 1787 0 +8.23(+0.46%)
Mar 01, 2011 1811 1820 1777 1779 0 -31.70(-1.75%)
Feb 28, 2011 1792 1819 1789 1811 0 +20.46(+1.14%)
Feb 25, 2011 1766 1800 1761 1790 0 +31.63(+1.80%)
Feb 24, 2011 1741 1764 1723 1758 0 +9.30(+0.53%)
Feb 23, 2011 1770 1782 1738 1749 0 -17.10(-0.97%)
Feb 22, 2011 1774 1794 1750 1766 0 -50.54(-2.78%)
Feb 18, 2011 1817 1817 1817 0 +10.16(+0.56%)
Feb 17, 2011 1789 1811 1781 1807 0 +7.72(+0.43%)
Feb 16, 2011 1780 1801 1771 1799 0 +24.94(+1.41%)
Feb 15, 2011 1761 1794 1754 1774 0 +5.95(+0.34%)
Feb 14, 2011 1772 1783 1758 1768 0 -18.03(-1.01%)
Feb 11, 2011 1753 1798 1749 1786 0 +15.71(+0.89%)
Feb 10, 2011 1756 1782 1748 1770 0 -9.34(-0.52%)
Feb 09, 2011 1760 1800 1750 1780 0 +49.56(+2.86%)
Feb 08, 2011 1711 1733 1706 1730 0 +16.29(+0.95%)
Feb 07, 2011 1715 1731 1705 1714 0 -0.47(-0.03%)
Feb 04, 2011 1709 1719 1698 1714 0 +4.00(+0.23%)
Feb 03, 2011 1676 1723 1671 1710 0 +34.01(+2.03%)
Feb 02, 2011 1624 1682 1619 1676 0 +56.02(+3.46%)
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.