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, 2019 2809 2820 2792 2798 0 -17.61(-0.63%)
Nov 27, 2019 2803 2820 2788 2816 0 +29.44(+1.06%)
Nov 26, 2019 2782 2799 2754 2786 0 +13.05(+0.47%)
Nov 25, 2019 2755 2785 2744 2773 0 +34.26(+1.25%)
Nov 22, 2019 2722 2755 2705 2739 0 +36.38(+1.35%)
Nov 21, 2019 2701 2726 2666 2702 0 -23.97(-0.88%)
Nov 20, 2019 2746 2764 2713 2726 0 -42.13(-1.52%)
Nov 19, 2019 2781 2798 2757 2769 0 +3.47(+0.13%)
Nov 18, 2019 2757 2776 2737 2765 0 +9.49(+0.34%)
Nov 15, 2019 2745 2767 2729 2756 0 +32.80(+1.20%)
Nov 14, 2019 2711 2732 2692 2723 0 +14.89(+0.55%)
Nov 13, 2019 2708 2725 2685 2708 0 -8.75(-0.32%)
Nov 12, 2019 2733 2747 2701 2717 0 -0.60(-0.02%)
Nov 11, 2019 2702 2733 2689 2717 0 -2.16(-0.08%)
Nov 08, 2019 2709 2729 2682 2719 0 -3.91(-0.14%)
Nov 07, 2019 2714 2746 2693 2723 0 +38.85(+1.45%)
Nov 06, 2019 2705 2715 2667 2684 0 -22.31(-0.82%)
Nov 05, 2019 2694 2734 2681 2707 0 +26.15(+0.98%)
Nov 04, 2019 2668 2712 2634 2681 0 +29.59(+1.12%)
Nov 01, 2019 2665 2680 2627 2651 0 -7.73(-0.29%)
Oct 31, 2019 2679 2686 2625 2659 0 -28.80(-1.07%)
Oct 30, 2019 2761 2771 2664 2688 0 -50.20(-1.83%)
Oct 29, 2019 2752 2764 2726 2738 0 +5.63(+0.21%)
Oct 28, 2019 2738 2765 2719 2732 0 -1.89(-0.07%)
Oct 25, 2019 2697 2751 2690 2734 0 +39.31(+1.46%)
Oct 24, 2019 2701 2714 2659 2695 0 -1.48(-0.05%)
Oct 23, 2019 2667 2713 2635 2696 0 +39.79(+1.50%)
Oct 22, 2019 2702 2706 2652 2656 0 -42.35(-1.57%)
Oct 21, 2019 2696 2719 2686 2699 0 +22.99(+0.86%)
Oct 18, 2019 2667 2698 2644 2676 0 +9.34(+0.35%)
Oct 17, 2019 2668 2688 2649 2666 0 +2.98(+0.11%)
Oct 16, 2019 2680 2694 2641 2663 0 -12.15(-0.45%)
Oct 15, 2019 2653 2698 2644 2676 0 +28.22(+1.07%)
Oct 14, 2019 2630 2663 2613 2647 0 +10.45(+0.40%)
Oct 11, 2019 2639 2675 2618 2637 0 +47.04(+1.82%)
Oct 10, 2019 2574 2612 2565 2590 0 +28.13(+1.10%)
Oct 09, 2019 2566 2578 2545 2562 0 +19.82(+0.78%)
Oct 08, 2019 2559 2574 2528 2542 0 -46.38(-1.79%)
Oct 07, 2019 2591 2619 2569 2588 0 -17.30(-0.66%)
Oct 04, 2019 2607 2630 2581 2606 0 +4.76(+0.18%)
Oct 03, 2019 2596 2621 2554 2601 0 -1.14(-0.04%)
Oct 02, 2019 2628 2648 2578 2602 0 -46.61(-1.76%)
Oct 01, 2019 2715 2742 2631 2649 0 -64.15(-2.36%)
Sep 30, 2019 2711 2737 2694 2713 0 +14.71(+0.55%)
Sep 27, 2019 2692 2736 2668 2698 0 -19.43(-0.72%)
Sep 26, 2019 2763 2787 2684 2717 0 -158.19(-5.50%)
Sep 25, 2019 2824 2878 2815 2876 0 +26.76(+0.94%)
Sep 24, 2019 2884 2920 2835 2849 0 -16.00(-0.56%)
Sep 23, 2019 2875 2886 2828 2865 0 -28.32(-0.98%)
Sep 20, 2019 2914 2921 2871 2893 0 -10.80(-0.37%)
Sep 19, 2019 2923 2941 2895 2904 0 -21.07(-0.72%)
Sep 18, 2019 2940 2952 2888 2925 0 -36.86(-1.24%)
Sep 17, 2019 2915 2973 2900 2962 0 +19.21(+0.65%)
Sep 16, 2019 2931 2979 2908 2943 0 -61.15(-2.04%)
Sep 13, 2019 2996 3034 2981 3004 0 +34.05(+1.15%)
Sep 12, 2019 2971 3001 2935 2970 0 -1.52(-0.05%)
Sep 11, 2019 2956 2992 2917 2971 0 +5.82(+0.20%)
Sep 10, 2019 2906 2970 2884 2966 0 +81.43(+2.82%)
Sep 09, 2019 2830 2907 2804 2884 0 +55.43(+1.96%)
Sep 06, 2019 2802 2841 2792 2829 0 +32.13(+1.15%)
Sep 05, 2019 2759 2809 2753 2797 0 +57.90(+2.11%)
Sep 04, 2019 2729 2765 2705 2739 0 +29.58(+1.09%)
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.