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 (%)
Oct 31, 2014 2086 2099 2062 2078 0 +10.02(+0.48%)
Oct 30, 2014 2023 2072 2018 2068 0 +44.56(+2.20%)
Oct 28, 2014 1997 2025 1985 2023 0 +40.13(+2.02%)
Oct 27, 2014 1980 1998 1974 1983 0 -5.80(-0.29%)
Oct 24, 2014 1939 1996 1933 1989 0 +33.84(+1.73%)
Oct 23, 2014 1945 1972 1924 1955 0 -0.91(-0.05%)
Oct 21, 2014 1913 1970 1906 1956 0 +83.27(+4.45%)
Oct 20, 2014 1836 1878 1830 1872 0 +57.66(+3.18%)
Oct 17, 2014 1777 1839 1768 1815 0 +21.06(+1.17%)
Oct 16, 2014 1755 1817 1744 1794 0 +13.69(+0.77%)
Oct 15, 2014 1781 1807 1713 1780 0 -15.08(-0.84%)
Oct 14, 2014 1793 1831 1776 1795 0 +35.95(+2.04%)
Oct 13, 2014 1844 1847 1752 1759 0 -73.04(-3.99%)
Oct 10, 2014 1840 1874 1827 1832 0 -15.79(-0.85%)
Oct 09, 2014 1929 1943 1844 1848 0 -97.83(-5.03%)
Oct 08, 2014 1928 1952 1889 1946 0 +23.62(+1.23%)
Oct 07, 2014 1990 1996 1918 1922 0 -103.09(-5.09%)
Oct 06, 2014 2046 2056 2019 2025 0 -3.54(-0.17%)
Oct 03, 2014 1995 2036 1985 2029 0 +53.99(+2.73%)
Oct 02, 2014 1991 1998 1929 1975 0 -22.55(-1.13%)
Oct 01, 2014 2045 2048 1993 1997 0 -56.09(-2.73%)
Sep 30, 2014 2061 2070 2051 2054 0 -8.27(-0.40%)
Sep 29, 2014 2065 2075 2052 2062 0 -16.71(-0.80%)
Sep 26, 2014 2059 2084 2054 2079 0 +23.20(+1.13%)
Sep 25, 2014 2076 2086 2053 2055 0 -23.41(-1.13%)
Sep 19, 2014 2081 2102 2064 2079 0 +16.63(+0.81%)
Sep 18, 2014 2045 2064 2042 2062 0 +21.98(+1.08%)
Sep 17, 2014 2029 2050 2024 2040 0 +12.45(+0.61%)
Sep 16, 2014 2009 2036 2003 2028 0 +10.29(+0.51%)
Sep 15, 2014 2016 2027 2002 2017 0 +0.15(+0.01%)
Sep 12, 2014 2023 2028 2008 2017 0 -4.80(-0.24%)
Sep 11, 2014 2000 2026 1997 2022 0 +55.45(+2.82%)
Sep 10, 2014 1953 1970 1947 1967 0 +13.65(+0.70%)
Sep 09, 2014 1963 1973 1946 1953 0 -15.72(-0.80%)
Sep 08, 2014 1960 1972 1952 1969 0 -9.55(-0.48%)
Sep 05, 2014 1957 1980 1952 1978 0 +15.96(+0.81%)
Sep 04, 2014 1951 1976 1929 1962 0 +33.45(+1.73%)
Sep 03, 2014 1929 1943 1921 1929 0 +9.94(+0.52%)
Sep 02, 2014 1907 1922 1902 1919 0 +7.84(+0.41%)
Sep 01, 2014 59.14 1911 1911 1911 0 +0.00(+0.00%)
Aug 29, 2014 1891 1914 1882 1911 0 +20.68(+1.09%)
Aug 28, 2014 1899 1904 1884 1890 0 -26.19(-1.37%)
Aug 27, 2014 1922 1929 1909 1917 0 -7.55(-0.39%)
Aug 26, 2014 1919 1928 1912 1924 0 +8.64(+0.45%)
Aug 25, 2014 1925 1928 1910 1915 0 -3.24(-0.17%)
Aug 22, 2014 1914 1926 1906 1919 0 +2.94(+0.15%)
Aug 21, 2014 1923 1929 1911 1916 0 +0.41(+0.02%)
Aug 20, 2014 1907 1921 1901 1915 0 -4.02(-0.21%)
Aug 19, 2014 1930 1933 1914 1919 0 -1.31(-0.07%)
Aug 18, 2014 1914 1925 1910 1921 0 +28.98(+1.53%)
Aug 15, 2014 1904 1911 1877 1892 0 -3.07(-0.16%)
Aug 14, 2014 1884 1898 1875 1895 0 +21.21(+1.13%)
Aug 13, 2014 1873 1879 1865 1874 0 +6.14(+0.33%)
Aug 12, 2014 1872 1883 1859 1867 0 +7.10(+0.38%)
Aug 11, 2014 1856 1869 1849 1860 0 +23.19(+1.26%)
Aug 08, 2014 1838 1845 1828 1837 0 +0.22(+0.01%)
Aug 07, 2014 1872 1881 1829 1837 0 +1.64(+0.09%)
Aug 06, 2014 1817 1851 1812 1835 0 +8.71(+0.48%)
Aug 05, 2014 1836 1842 1813 1827 0 -17.76(-0.96%)
Aug 04, 2014 1829 1849 1819 1844 0 +5.38(+0.29%)
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.