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 30, 2018 4420 4489 4402 4425 0 +36.16(+0.82%)
Apr 27, 2018 4391 4416 4362 4389 0 -4.73(-0.11%)
Apr 26, 2018 4455 4461 4387 4393 0 -77.98(-1.74%)
Apr 25, 2018 4415 4483 4394 4471 0 +54.56(+1.24%)
Apr 24, 2018 4455 4469 4388 4417 0 -25.55(-0.58%)
Apr 23, 2018 4452 4459 4415 4442 0 -0.93(-0.02%)
Apr 20, 2018 4475 4489 4421 4443 0 -24.63(-0.55%)
Apr 19, 2018 4479 4498 4444 4468 0 -17.32(-0.39%)
Apr 18, 2018 4537 4538 4483 4485 0 -33.54(-0.74%)
Apr 17, 2018 4490 4536 4471 4519 0 +59.30(+1.33%)
Apr 16, 2018 4468 4487 4436 4459 0 +6.37(+0.14%)
Apr 13, 2018 4475 4494 4445 4453 0 +3.80(+0.09%)
Apr 12, 2018 4484 4490 4425 4449 0 -11.33(-0.25%)
Apr 11, 2018 4459 4496 4444 4460 0 -23.71(-0.53%)
Apr 10, 2018 4460 4495 4436 4484 0 +68.37(+1.55%)
Apr 09, 2018 4445 4480 4407 4416 0 -20.06(-0.45%)
Apr 06, 2018 4485 4508 4402 4436 0 -65.94(-1.46%)
Apr 05, 2018 4476 4513 4460 4502 0 +42.08(+0.94%)
Apr 04, 2018 4366 4467 4338 4460 0 +57.97(+1.32%)
Apr 03, 2018 4377 4406 4332 4402 0 +27.52(+0.63%)
Apr 02, 2018 4419 4450 4338 4374 0 -50.47(-1.14%)
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%)
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.