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 31, 2013 1738 1747 1719 1727 0 -17.78(-1.02%)
Jan 30, 2013 1747 1756 1741 1745 0 +3.31(+0.19%)
Jan 29, 2013 1752 1757 1739 1741 0 -14.26(-0.81%)
Jan 28, 2013 1762 1766 1747 1756 0 -7.53(-0.43%)
Jan 25, 2013 1760 1766 1751 1763 0 +11.57(+0.66%)
Jan 24, 2013 1745 1761 1740 1751 0 +7.74(+0.44%)
Jan 23, 2013 1745 1751 1733 1744 0 +15.37(+0.89%)
Jan 22, 2013 1744 1746 1718 1728 0 -5.47(-0.32%)
Jan 21, 2013 1758 1761 1724 1734 0 -0.25(-0.01%)
Jan 18, 2013 1758 1761 1725 1734 0 +12.18(+0.71%)
Jan 17, 2013 1725 1731 1710 1722 0 +16.29(+0.96%)
Jan 16, 2013 1721 1725 1697 1706 0 +13.50(+0.80%)
Jan 15, 2013 1687 1696 1681 1692 0 +12.99(+0.77%)
Jan 14, 2013 1676 1686 1673 1679 0 +14.60(+0.88%)
Jan 12, 2013 1669 1673 1658 1665 0 +0.00(+0.00%)
Jan 11, 2013 1669 1673 1658 1665 0 -7.52(-0.45%)
Jan 10, 2013 1686 1688 1660 1672 0 +5.15(+0.31%)
Jan 09, 2013 1665 1676 1661 1667 0 +2.05(+0.12%)
Jan 08, 2013 1680 1683 1657 1665 0 +7.03(+0.42%)
Jan 07, 2013 1657 1666 1649 1658 0 -7.34(-0.44%)
Jan 04, 2013 1650 1670 1647 1665 0 +3.58(+0.22%)
Jan 03, 2013 1659 1672 1650 1662 0 -16.00(-0.95%)
Jan 02, 2013 1663 1679 1652 1678 0 +34.59(+2.11%)
Dec 31, 2012 1643 1643 1643 0 +31.06(+1.93%)
Dec 28, 2012 1619 1634 1608 1612 0 -24.32(-1.49%)
Dec 27, 2012 1642 1651 1612 1636 0 +4.64(+0.28%)
Dec 26, 2012 1616 1654 1626 1632 0 -18.45(-1.12%)
Dec 24, 2012 1650 1650 1650 0 -6.38(-0.39%)
Dec 21, 2012 1673 1685 1647 1656 0 +7.22(+0.44%)
Dec 20, 2012 1667 1682 1630 1649 0 -76.89(-4.45%)
Dec 19, 2012 1760 1764 1723 1726 0 -9.80(-0.56%)
Dec 18, 2012 1722 1746 1717 1736 0 +31.37(+1.84%)
Dec 17, 2012 1680 1713 1677 1705 0 +36.12(+2.16%)
Dec 14, 2012 1674 1682 1665 1668 0 +1.08(+0.06%)
Dec 13, 2012 1680 1694 1662 1667 0 -9.82(-0.59%)
Dec 12, 2012 1689 1697 1674 1677 0 +2.80(+0.17%)
Dec 11, 2012 1679 1685 1667 1674 0 +2.73(+0.16%)
Dec 10, 2012 1664 1680 1660 1672 0 -1.57(-0.09%)
Dec 07, 2012 1664 1676 1659 1673 0 +11.20(+0.67%)
Dec 06, 2012 1654 1664 1645 1662 0 +13.26(+0.80%)
Dec 05, 2012 1653 1663 1631 1649 0 -23.07(-1.38%)
Dec 04, 2012 1684 1687 1657 1672 0 -35.26(-2.07%)
Dec 01, 2012 1712 1719 1695 1707 0 +0.00(+0.00%)
Nov 30, 2012 1712 1719 1695 1707 0 +1.78(+0.10%)
Nov 29, 2012 1712 1720 1698 1705 0 +1.84(+0.11%)
Nov 28, 2012 1682 1705 1679 1703 0 +18.90(+1.12%)
Nov 27, 2012 1702 1716 1682 1685 0 -13.44(-0.79%)
Nov 26, 2012 1705 1709 1690 1698 0 -16.85(-0.98%)
Nov 24, 2012 1704 1718 1702 1715 0 +0.00(+0.00%)
Nov 23, 2012 1704 1718 1702 1715 0 +34.11(+2.03%)
Nov 22, 2012 1687 1691 1675 1681 0 +0.41(+0.02%)
Nov 21, 2012 1687 1691 1675 1680 0 +0.61(+0.04%)
Nov 20, 2012 1674 1687 1664 1680 0 +2.45(+0.15%)
Nov 19, 2012 1662 1684 1660 1677 0 +42.45(+2.60%)
Nov 16, 2012 1660 1664 1624 1635 0 -2.26(-0.14%)
Nov 15, 2012 1639 1654 1623 1637 0 -18.32(-1.11%)
Nov 14, 2012 1686 1696 1651 1655 0 -26.86(-1.60%)
Nov 13, 2012 1675 1697 1672 1682 0 -6.86(-0.41%)
Nov 12, 2012 1716 1719 1678 1689 0 -24.08(-1.41%)
Nov 09, 2012 1683 1723 1678 1713 0 +30.28(+1.80%)
Nov 08, 2012 1706 1715 1681 1683 0 -17.17(-1.01%)
Nov 07, 2012 1701 1712 1684 1700 0 -16.82(-0.98%)
Nov 06, 2012 1707 1721 1702 1717 0 +15.27(+0.90%)
Nov 05, 2012 1695 1705 1674 1702 0 -4.63(-0.27%)
Nov 02, 2012 1723 1728 1702 1706 0 -2.37(-0.14%)
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.