Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

General Entertainment Sector (CIX: MSECTOR716 )

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 (%)
Jan 29, 2010 1536 1544 1487 1493 0 -38.31(-2.50%)
Jan 28, 2010 1541 1550 1513 1531 0 +22.83(+1.51%)
Jan 27, 2010 1501 1515 1484 1508 0 +1.63(+0.11%)
Jan 26, 2010 1508 1525 1494 1507 0 +13.52(+0.91%)
Jan 25, 2010 1509 1518 1481 1493 0 +12.47(+0.84%)
Jan 22, 2010 1504 1515 1472 1481 0 -38.59(-2.54%)
Jan 21, 2010 1553 1567 1514 1519 0 -6.46(-0.42%)
Jan 20, 2010 1547 1552 1508 1526 0 -28.33(-1.82%)
Jan 19, 2010 1534 1562 1526 1554 0 +30.62(+2.01%)
Jan 18, 2010 71.77 1524 1523 1523 0 -0.26(-0.02%)
Jan 15, 2010 1543 1551 1510 1524 0 -27.83(-1.79%)
Jan 14, 2010 1513 1561 1509 1551 0 +37.37(+2.47%)
Jan 13, 2010 1480 1519 1472 1514 0 +42.88(+2.91%)
Jan 12, 2010 1476 1485 1455 1471 0 -24.80(-1.66%)
Jan 11, 2010 1503 1508 1486 1496 0 +7.38(+0.50%)
Jan 08, 2010 1473 1492 1464 1489 0 +38.78(+2.67%)
Jan 07, 2010 1447 1458 1434 1450 0 +14.56(+1.01%)
Jan 06, 2010 1456 1470 1428 1435 0 -23.05(-1.58%)
Jan 05, 2010 1455 1470 1445 1458 0 +13.20(+0.91%)
Jan 04, 2010 1454 1472 1437 1445 0 +20.94(+1.47%)
Dec 31, 2009 1424 1424 1424 0 -14.52(-1.01%)
Dec 30, 2009 1445 1451 1429 1439 0 -8.35(-0.58%)
Dec 29, 2009 1464 1471 1440 1447 0 +2.83(+0.20%)
Dec 28, 2009 1465 1474 1439 1444 0 -10.60(-0.73%)
Dec 24, 2009 1455 1466 1451 1455 0 +2.91(+0.20%)
Dec 23, 2009 1461 1466 1443 1452 0 -5.77(-0.40%)
Dec 22, 2009 1449 1472 1439 1458 0 +7.81(+0.54%)
Dec 21, 2009 1458 1467 1434 1450 0 +15.04(+1.05%)
Dec 18, 2009 1430 1449 1408 1435 0 -34.02(-2.32%)
Dec 17, 2009 1473 1488 1460 1469 0 -24.88(-1.67%)
Dec 16, 2009 1505 1520 1478 1494 0 +10.76(+0.73%)
Dec 15, 2009 1465 1493 1460 1483 0 +3.92(+0.27%)
Dec 14, 2009 1476 1489 1472 1479 0 +46.88(+3.27%)
Dec 11, 2009 1433 1444 1421 1432 0 +10.99(+0.77%)
Dec 10, 2009 1407 1433 1398 1421 0 +27.08(+1.94%)
Dec 09, 2009 1418 1420 1377 1394 0 -11.93(-0.85%)
Dec 08, 2009 1418 1423 1397 1406 0 -26.43(-1.85%)
Dec 07, 2009 1440 1454 1424 1432 0 -12.98(-0.90%)
Dec 04, 2009 1447 1466 1420 1445 0 +11.78(+0.82%)
Dec 03, 2009 1443 1462 1429 1434 0 -3.57(-0.25%)
Dec 02, 2009 1428 1443 1420 1437 0 +23.09(+1.63%)
Dec 01, 2009 1422 1437 1403 1414 0 +8.86(+0.63%)
Nov 30, 2009 1397 1418 1377 1405 0 +2.67(+0.19%)
Nov 27, 2009 1381 1416 1376 1403 0 -38.74(-2.69%)
Nov 26, 2009 1426 1451 1406 1441 0 -0.79(-0.05%)
Nov 25, 2009 1426 1451 1408 1442 0 +30.92(+2.19%)
Nov 24, 2009 1406 1424 1385 1411 0 -12.20(-0.86%)
Nov 23, 2009 1429 1445 1413 1423 0 +14.09(+1.00%)
Nov 20, 2009 1400 1415 1388 1409 0 +5.30(+0.38%)
Nov 19, 2009 1419 1423 1394 1404 0 -34.54(-2.40%)
Nov 18, 2009 1445 1451 1423 1439 0 +4.38(+0.31%)
Nov 17, 2009 1439 1445 1418 1434 0 -13.75(-0.95%)
Nov 16, 2009 1428 1453 1419 1448 0 +31.33(+2.21%)
Nov 13, 2009 1407 1429 1395 1417 0 +36.77(+2.66%)
Nov 12, 2009 1402 1410 1372 1380 0 -14.64(-1.05%)
Nov 11, 2009 1402 1415 1383 1395 0 +0.89(+0.06%)
Nov 10, 2009 1379 1400 1371 1394 0 -7.86(-0.56%)
Nov 09, 2009 1367 1405 1358 1401 0 +56.29(+4.18%)
Nov 06, 2009 1340 1364 1333 1345 0 +3.08(+0.23%)
Nov 05, 2009 1333 1360 1324 1342 0 +28.85(+2.20%)
Nov 04, 2009 1329 1349 1305 1313 0 +20.06(+1.55%)
Nov 03, 2009 1287 1306 1260 1293 0 -10.13(-0.78%)
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.