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, 2019 3257 3274 3219 3241 0 +4.59(+0.14%)
Jan 30, 2019 3215 3259 3168 3237 0 +94.35(+3.00%)
Jan 29, 2019 3153 3161 3123 3142 0 -5.95(-0.19%)
Jan 28, 2019 3107 3159 3090 3148 0 +29.21(+0.94%)
Jan 25, 2019 3116 3127 3091 3119 0 +32.42(+1.05%)
Jan 24, 2019 3064 3093 3052 3087 0 +33.69(+1.10%)
Jan 23, 2019 3069 3095 3023 3053 0 -10.47(-0.34%)
Jan 22, 2019 3072 3093 3040 3064 0 -27.24(-0.88%)
Jan 18, 2019 3054 3105 3042 3091 0 +59.71(+1.97%)
Jan 17, 2019 2989 3046 2982 3031 0 +33.77(+1.13%)
Jan 16, 2019 3006 3031 2978 2997 0 -12.07(-0.40%)
Jan 15, 2019 2996 3014 2963 3009 0 +27.68(+0.93%)
Jan 14, 2019 2972 3011 2955 2982 0 -9.63(-0.32%)
Jan 11, 2019 2964 3004 2953 2991 0 +21.49(+0.72%)
Jan 10, 2019 2943 2980 2910 2970 0 +17.16(+0.58%)
Jan 09, 2019 2970 2989 2932 2953 0 +7.55(+0.26%)
Jan 08, 2019 2954 2974 2911 2945 0 +68.24(+2.37%)
Jan 07, 2019 2862 2907 2831 2877 0 +56.17(+1.99%)
Jan 04, 2019 2732 2845 2723 2821 0 +146.24(+5.47%)
Jan 03, 2019 2759 2777 2663 2674 0 -114.81(-4.12%)
Jan 02, 2019 2751 2808 2728 2789 0 +12.85(+0.46%)
Dec 31, 2018 2752 2787 2732 2776 0 +36.57(+1.33%)
Dec 28, 2018 2731 2776 2704 2740 0 +25.19(+0.93%)
Dec 27, 2018 2676 2715 2615 2715 0 +27.54(+1.02%)
Dec 26, 2018 2605 2688 2566 2687 0 +98.79(+3.82%)
Dec 24, 2018 2659 2672 2581 2588 0 -94.01(-3.50%)
Dec 21, 2018 2810 2826 2671 2682 0 -105.42(-3.78%)
Dec 20, 2018 2887 2921 2731 2788 0 -219.05(-7.29%)
Dec 19, 2018 3089 3132 2994 3007 0 -73.14(-2.37%)
Dec 18, 2018 3120 3143 3070 3080 0 -11.59(-0.37%)
Dec 17, 2018 3118 3142 3073 3092 0 -13.82(-0.45%)
Dec 14, 2018 3073 3135 3063 3105 0 -0.37(-0.01%)
Dec 13, 2018 3125 3134 3079 3106 0 -2.96(-0.10%)
Dec 12, 2018 3146 3164 3101 3109 0 +30.51(+0.99%)
Dec 11, 2018 3150 3164 3068 3078 0 -20.50(-0.66%)
Dec 10, 2018 3107 3140 3045 3099 0 -10.23(-0.33%)
Dec 07, 2018 3194 3229 3097 3109 0 -113.11(-3.51%)
Dec 06, 2018 3135 3226 3109 3222 0 +41.21(+1.30%)
Dec 04, 2018 3273 3287 3170 3181 0 -138.38(-4.17%)
Dec 03, 2018 3319 3357 3291 3319 0 +25.87(+0.79%)
Nov 30, 2018 3290 3312 3234 3293 0 -7.39(-0.22%)
Nov 29, 2018 3328 3348 3275 3301 0 -41.56(-1.24%)
Nov 28, 2018 3268 3370 3253 3342 0 +72.20(+2.21%)
Nov 27, 2018 3282 3298 3244 3270 0 -39.00(-1.18%)
Nov 26, 2018 3292 3320 3269 3309 0 +41.79(+1.28%)
Nov 23, 2018 3209 3286 3207 3267 0 +45.75(+1.42%)
Nov 21, 2018 3222 3222 3222 3222 0 +20.10(+0.63%)
Nov 20, 2018 3139 3229 3114 3201 0 +13.55(+0.43%)
Nov 19, 2018 3246 3263 3174 3188 0 -59.13(-1.82%)
Nov 16, 2018 3228 3270 3218 3247 0 +3.77(+0.12%)
Nov 15, 2018 3166 3256 3152 3243 0 +52.80(+1.65%)
Nov 14, 2018 3218 3242 3160 3190 0 +0.37(+0.01%)
Nov 13, 2018 3169 3236 3165 3190 0 +53.50(+1.71%)
Nov 12, 2018 3166 3179 3123 3137 0 -54.63(-1.71%)
Nov 09, 2018 3177 3219 3160 3191 0 +3.35(+0.11%)
Nov 08, 2018 3198 3274 3168 3188 0 -25.86(-0.80%)
Nov 07, 2018 3158 3221 3132 3214 0 +74.08(+2.36%)
Nov 06, 2018 3097 3151 3086 3140 0 +21.08(+0.68%)
Nov 05, 2018 3116 3138 3091 3119 0 -7.08(-0.23%)
Nov 02, 2018 3186 3209 3095 3126 0 -31.13(-0.99%)
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.