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 30, 2015 2820 2860 2805 2823 0 +2.10(+0.07%)
Oct 29, 2015 2802 2831 2777 2821 0 +27.78(+0.99%)
Oct 28, 2015 2829 2838 2755 2793 0 -23.87(-0.85%)
Oct 27, 2015 2797 2830 2784 2817 0 +9.53(+0.34%)
Oct 26, 2015 2802 2819 2787 2808 0 +0.22(+0.01%)
Oct 23, 2015 2778 2819 2761 2807 0 +67.05(+2.45%)
Oct 22, 2015 2703 2743 2696 2740 0 +44.64(+1.66%)
Oct 21, 2015 2725 2741 2684 2696 0 -15.12(-0.56%)
Oct 20, 2015 2720 2740 2686 2711 0 -2.03(-0.07%)
Oct 19, 2015 2662 2716 2655 2713 0 +42.17(+1.58%)
Oct 16, 2015 2653 2678 2644 2671 0 +18.39(+0.69%)
Oct 15, 2015 2581 2656 2567 2652 0 +104.07(+4.08%)
Oct 14, 2015 2630 2635 2542 2548 0 -70.07(-2.68%)
Oct 13, 2015 2623 2659 2612 2618 0 -23.33(-0.88%)
Oct 12, 2015 2590 2652 2585 2642 0 +34.73(+1.33%)
Oct 09, 2015 2583 2613 2565 2607 0 -11.55(-0.44%)
Oct 08, 2015 2588 2626 2577 2618 0 +18.89(+0.73%)
Oct 07, 2015 2559 2604 2548 2599 0 -0.59(-0.02%)
Oct 06, 2015 2642 2673 2588 2600 0 -55.00(-2.07%)
Oct 05, 2015 2632 2658 2615 2655 0 +40.30(+1.54%)
Oct 02, 2015 2571 2615 2534 2615 0 +25.15(+0.97%)
Oct 01, 2015 2603 2623 2558 2590 0 +0.22(+0.01%)
Sep 30, 2015 2583 2602 2547 2589 0 +77.20(+3.07%)
Sep 29, 2015 2542 2547 2490 2512 0 -21.68(-0.86%)
Sep 28, 2015 2616 2622 2510 2534 0 -96.41(-3.67%)
Sep 25, 2015 2666 2680 2616 2630 0 -9.51(-0.36%)
Sep 24, 2015 2643 2658 2618 2640 0 -37.79(-1.41%)
Sep 23, 2015 2650 2688 2621 2678 0 +69.59(+2.67%)
Sep 22, 2015 2706 2711 2590 2608 0 -135.88(-4.95%)
Sep 21, 2015 2740 2759 2715 2744 0 +26.44(+0.97%)
Sep 18, 2015 2736 2745 2703 2717 0 -28.75(-1.05%)
Sep 17, 2015 2742 2780 2728 2746 0 -4.64(-0.17%)
Sep 16, 2015 2732 2756 2711 2751 0 +51.20(+1.90%)
Sep 15, 2015 2676 2714 2659 2700 0 +26.74(+1.00%)
Sep 14, 2015 2647 2691 2644 2673 0 +3.37(+0.13%)
Sep 11, 2015 2630 2671 2623 2670 0 +21.45(+0.81%)
Sep 10, 2015 2641 2665 2619 2648 0 +15.15(+0.58%)
Sep 09, 2015 2654 2681 2627 2633 0 -6.05(-0.23%)
Sep 08, 2015 2605 2640 2593 2639 0 +74.26(+2.90%)
Sep 04, 2015 2565 2565 2565 2565 0 -15.72(-0.61%)
Sep 03, 2015 2599 2619 2568 2580 0 +4.78(+0.19%)
Sep 02, 2015 2535 2576 2520 2576 0 +80.32(+3.22%)
Sep 01, 2015 2514 2535 2477 2495 0 -70.58(-2.75%)
Aug 31, 2015 2567 2594 2554 2566 0 -14.73(-0.57%)
Aug 28, 2015 2572 2590 2554 2581 0 -11.34(-0.44%)
Aug 27, 2015 2568 2599 2537 2592 0 +38.37(+1.50%)
Aug 26, 2015 2551 2565 2476 2554 0 +76.37(+3.08%)
Aug 25, 2015 2538 2556 2476 2477 0 +34.23(+1.40%)
Aug 24, 2015 2421 2529 2350 2443 0 -78.09(-3.10%)
Aug 21, 2015 2571 2583 2515 2521 0 -73.88(-2.85%)
Aug 20, 2015 2665 2667 2589 2595 0 -102.36(-3.79%)
Aug 19, 2015 2698 2720 2680 2697 0 -35.50(-1.30%)
Aug 18, 2015 2739 2744 2718 2733 0 -3.59(-0.13%)
Aug 17, 2015 2703 2743 2698 2736 0 +22.43(+0.83%)
Aug 14, 2015 2703 2719 2688 2714 0 +12.33(+0.46%)
Aug 13, 2015 2674 2717 2665 2702 0 +35.31(+1.32%)
Aug 12, 2015 2676 2686 2640 2666 0 -35.32(-1.31%)
Aug 11, 2015 2698 2716 2677 2702 0 -22.23(-0.82%)
Aug 10, 2015 2738 2754 2709 2724 0 +17.43(+0.64%)
Aug 07, 2015 2700 2715 2672 2706 0 +6.29(+0.23%)
Aug 06, 2015 2735 2742 2681 2700 0 -22.68(-0.83%)
Aug 05, 2015 2713 2749 2704 2723 0 +33.27(+1.24%)
Aug 04, 2015 2713 2723 2674 2690 0 -16.66(-0.62%)
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.