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 (%)
Feb 27, 2009 777.26 780.13 748.23 757.13 0 -18.29(-2.36%)
Feb 26, 2009 799.61 818.48 772.82 775.42 0 +14.77(+1.94%)
Feb 25, 2009 778.35 786.78 748.78 760.66 0 -5.23(-0.68%)
Feb 24, 2009 723.64 784.37 716.16 765.88 0 +63.96(+9.11%)
Feb 23, 2009 745.25 747.03 699.96 701.92 0 -26.74(-3.67%)
Feb 20, 2009 717.72 742.80 710.88 728.67 0 -4.88(-0.67%)
Feb 19, 2009 754.51 762.10 729.64 733.55 0 -11.95(-1.60%)
Feb 18, 2009 753.77 757.27 733.90 745.50 0 -9.03(-1.20%)
Feb 17, 2009 755.71 769.47 740.69 754.52 0 -32.95(-4.18%)
Feb 16, 2009 795.88 810.95 784.79 787.48 0 +0.00(+0.00%)
Feb 13, 2009 795.88 810.95 784.79 787.48 0 -6.92(-0.87%)
Feb 12, 2009 785.59 799.46 761.14 794.40 0 -10.90(-1.35%)
Feb 11, 2009 795.34 820.96 786.27 805.29 0 +11.83(+1.49%)
Feb 10, 2009 800.14 825.36 780.72 793.46 0 -28.42(-3.46%)
Feb 09, 2009 800.17 830.21 787.07 821.88 0 +21.63(+2.70%)
Feb 06, 2009 767.25 813.35 761.15 800.25 0 +49.33(+6.57%)
Feb 05, 2009 738.00 761.18 719.38 750.92 0 +33.78(+4.71%)
Feb 04, 2009 739.34 754.01 713.47 717.14 0 -8.69(-1.20%)
Feb 03, 2009 716.55 735.32 693.34 725.82 0 +27.35(+3.92%)
Feb 02, 2009 695.87 706.75 681.45 698.47 0 -9.56(-1.35%)
Jan 30, 2009 734.75 737.89 702.46 708.03 0 -9.43(-1.31%)
Jan 29, 2009 745.18 752.18 708.49 717.46 0 -56.74(-7.33%)
Jan 28, 2009 788.71 792.87 749.32 774.20 0 +12.33(+1.62%)
Jan 27, 2009 751.83 775.70 746.60 761.87 0 +24.37(+3.30%)
Jan 26, 2009 743.35 769.21 727.03 737.50 0 -12.80(-1.71%)
Jan 23, 2009 727.87 762.32 717.20 750.29 0 -1.15(-0.15%)
Jan 22, 2009 747.93 768.20 735.43 751.45 0 -20.21(-2.62%)
Jan 21, 2009 757.94 775.72 732.98 771.65 0 +34.84(+4.73%)
Jan 20, 2009 784.35 795.34 734.90 736.81 0 -76.20(-9.37%)
Jan 19, 2009 827.57 835.65 785.80 813.01 0 +0.00(+0.00%)
Jan 16, 2009 827.57 835.65 785.80 813.01 0 -4.05(-0.50%)
Jan 15, 2009 819.41 838.84 780.18 817.06 0 -19.91(-2.38%)
Jan 14, 2009 857.86 861.00 823.45 836.97 0 -38.90(-4.44%)
Jan 13, 2009 862.46 885.67 856.83 875.87 0 -1.37(-0.16%)
Jan 12, 2009 914.01 915.53 870.37 877.24 0 -41.46(-4.51%)
Jan 09, 2009 962.70 966.67 908.61 918.70 0 -18.21(-1.94%)
Jan 08, 2009 935.20 944.76 908.31 936.91 0 -8.01(-0.85%)
Jan 07, 2009 961.85 970.87 930.71 944.92 0 -44.26(-4.47%)
Jan 06, 2009 988.76 1007 974.49 989.19 0 +18.64(+1.92%)
Jan 05, 2009 959.47 982.97 937.91 970.54 0 -5.96(-0.61%)
Jan 02, 2009 933.45 984.79 930.26 976.51 0 +43.13(+4.62%)
Jan 01, 2009 920.98 953.38 912.97 933.38 0 +0.00(+0.00%)
Dec 31, 2008 920.98 953.38 912.97 933.38 0 +12.90(+1.40%)
Dec 30, 2008 888.04 923.65 887.06 920.48 0 +46.54(+5.33%)
Dec 29, 2008 870.16 878.22 859.97 873.94 0 -14.18(-1.60%)
Dec 26, 2008 885.57 893.99 876.62 888.12 0 +3.62(+0.41%)
Dec 25, 2008 882.86 894.72 873.29 884.50 0 +0.00(+0.00%)
Dec 24, 2008 882.86 894.72 873.29 884.50 0 -0.07(-0.01%)
Dec 23, 2008 896.97 909.60 877.77 884.56 0 +7.70(+0.88%)
Dec 22, 2008 885.32 896.52 858.70 876.86 0 -40.49(-4.41%)
Dec 19, 2008 903.24 933.27 897.65 917.35 0 +1.81(+0.20%)
Dec 18, 2008 876.36 934.26 858.44 915.53 0 -0.34(-0.04%)
Dec 17, 2008 877.35 925.62 866.82 915.88 0 +18.77(+2.09%)
Dec 16, 2008 832.73 900.22 830.45 897.11 0 +68.85(+8.31%)
Dec 15, 2008 844.03 864.73 812.93 828.25 0 -20.54(-2.42%)
Dec 12, 2008 830.28 856.83 820.12 848.79 0 -7.59(-0.89%)
Dec 11, 2008 870.13 894.15 843.84 856.38 0 -29.47(-3.33%)
Dec 10, 2008 865.46 893.40 852.25 885.85 0 +29.25(+3.42%)
Dec 09, 2008 854.95 906.26 842.82 856.60 0 +8.64(+1.02%)
Dec 08, 2008 818.98 865.79 812.43 847.96 0 +29.22(+3.57%)
Dec 05, 2008 777.79 824.20 745.03 818.74 0 +7.92(+0.98%)
Dec 04, 2008 815.75 832.95 787.91 810.82 0 -18.13(-2.19%)
Dec 03, 2008 809.35 832.83 775.06 828.96 0 +34.00(+4.28%)
Dec 02, 2008 792.97 807.32 764.14 794.95 0 +35.34(+4.65%)
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.