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 (%)
Nov 29, 2013 1745 1754 1735 1739 0 -1.30(-0.07%)
Nov 28, 2013 1734 1747 1730 1740 0 +0.35(+0.02%)
Nov 27, 2013 1735 1748 1730 1740 0 +10.44(+0.60%)
Nov 26, 2013 1723 1739 1717 1730 0 -10.29(-0.59%)
Nov 25, 2013 1739 1748 1729 1740 0 +6.39(+0.37%)
Nov 22, 2013 1717 1744 1706 1733 0 +10.53(+0.61%)
Nov 21, 2013 1711 1728 1701 1723 0 +13.09(+0.77%)
Nov 20, 2013 1705 1724 1696 1710 0 -3.83(-0.22%)
Nov 19, 2013 1716 1723 1700 1714 0 -4.40(-0.26%)
Nov 18, 2013 1732 1737 1712 1718 0 -15.87(-0.92%)
Nov 15, 2013 1735 1740 1721 1734 0 -5.28(-0.30%)
Nov 14, 2013 1727 1746 1720 1739 0 +20.68(+1.20%)
Nov 12, 2013 1721 1728 1706 1718 0 -18.49(-1.06%)
Nov 11, 2013 1738 1744 1725 1737 0 -11.71(-0.67%)
Nov 08, 2013 1718 1750 1707 1749 0 +35.41(+2.07%)
Nov 07, 2013 1735 1744 1704 1713 0 -30.39(-1.74%)
Nov 06, 2013 1729 1751 1720 1744 0 +26.52(+1.54%)
Nov 05, 2013 1708 1722 1702 1717 0 +7.36(+0.43%)
Nov 04, 2013 1703 1712 1696 1710 0 +11.94(+0.70%)
Nov 01, 2013 1688 1701 1681 1698 0 +11.88(+0.70%)
Oct 31, 2013 1680 1701 1678 1686 0 -4.22(-0.25%)
Oct 30, 2013 1691 1702 1680 1690 0 -10.40(-0.61%)
Oct 29, 2013 1693 1704 1687 1701 0 +0.29(+0.02%)
Oct 28, 2013 1697 1704 1689 1700 0 +6.01(+0.35%)
Oct 25, 2013 1692 1699 1679 1694 0 +8.04(+0.48%)
Oct 24, 2013 1673 1690 1670 1686 0 +43.26(+2.63%)
Oct 23, 2013 1647 1654 1634 1643 0 -7.69(-0.47%)
Oct 22, 2013 1627 1654 1624 1651 0 +28.51(+1.76%)
Oct 21, 2013 1605 1624 1600 1622 0 +16.71(+1.04%)
Oct 18, 2013 1609 1613 1595 1605 0 -133.07(-7.65%)
Oct 17, 2013 1712 1741 1706 1739 0 +33.61(+1.97%)
Oct 16, 2013 1694 1714 1690 1705 0 +15.89(+0.94%)
Oct 15, 2013 1691 1707 1682 1689 0 -9.46(-0.56%)
Oct 14, 2013 1694 1706 1682 1698 0 -3.63(-0.21%)
Oct 11, 2013 1684 1705 1677 1702 0 +19.52(+1.16%)
Oct 10, 2013 1683 1691 1674 1683 0 +11.87(+0.71%)
Oct 09, 2013 1674 1682 1656 1671 0 -4.71(-0.28%)
Oct 08, 2013 1702 1706 1670 1675 0 +106.94(+6.82%)
Oct 07, 2013 1568 1578 1562 1568 0 -14.64(-0.92%)
Oct 04, 2013 1570 1587 1567 1583 0 +5.52(+0.35%)
Oct 03, 2013 1578 1588 1570 1578 0 -8.02(-0.51%)
Oct 02, 2013 1585 1591 1573 1586 0 -9.35(-0.59%)
Oct 01, 2013 1595 1602 1578 1595 0 -5.26(-0.33%)
Sep 27, 2013 1594 1607 1590 1600 0 +5.32(+0.33%)
Sep 26, 2013 1585 1600 1577 1595 0 +7.05(+0.44%)
Sep 25, 2013 1600 1608 1576 1588 0 -64.44(-3.90%)
Sep 24, 2013 1696 1698 1638 1652 0 -105.35(-5.99%)
Sep 23, 2013 1756 1768 1743 1758 0 +12.41(+0.71%)
Sep 20, 2013 1763 1765 1742 1745 0 -25.91(-1.46%)
Sep 19, 2013 1769 1779 1763 1771 0 -3.21(-0.18%)
Sep 18, 2013 1761 1778 1739 1774 0 +3.59(+0.20%)
Sep 17, 2013 1766 1776 1763 1771 0 +9.81(+0.56%)
Sep 16, 2013 1785 1779 1758 1761 0 +0.80(+0.05%)
Sep 13, 2013 1753 1763 1740 1760 0 +11.39(+0.65%)
Sep 12, 2013 1767 1770 1744 1749 0 -5.84(-0.33%)
Sep 11, 2013 1740 1756 1736 1755 0 +8.40(+0.48%)
Sep 10, 2013 1733 1756 1729 1746 0 +42.26(+2.48%)
Sep 09, 2013 1692 1708 1685 1704 0 +18.80(+1.12%)
Sep 06, 2013 1687 1695 1669 1685 0 +0.37(+0.02%)
Sep 05, 2013 1671 1693 1670 1685 0 -0.09(-0.01%)
Sep 04, 2013 1658 1692 1656 1685 0 -6.17(-0.36%)
Sep 03, 2013 1690 1706 1680 1691 0 -4.68(-0.28%)
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.