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 (%)
May 31, 2018 3349 3357 3301 3310 0 -32.68(-0.98%)
May 30, 2018 3337 3358 3314 3342 0 +17.23(+0.52%)
May 29, 2018 3381 3393 3305 3325 0 -83.99(-2.46%)
May 25, 2018 3409 3409 3409 3409 0 +22.22(+0.66%)
May 24, 2018 3395 3408 3360 3387 0 -16.72(-0.49%)
May 23, 2018 3415 3441 3370 3404 0 -23.77(-0.69%)
May 22, 2018 3425 3448 3407 3427 0 +4.74(+0.14%)
May 21, 2018 3424 3453 3406 3423 0 +8.43(+0.25%)
May 18, 2018 3412 3427 3379 3414 0 +0.15(+0.00%)
May 17, 2018 3433 3447 3395 3414 0 -9.02(-0.26%)
May 16, 2018 3405 3447 3397 3423 0 +17.59(+0.52%)
May 15, 2018 3391 3417 3374 3406 0 +16.92(+0.50%)
May 14, 2018 3360 3404 3346 3389 0 +27.61(+0.82%)
May 11, 2018 3365 3378 3333 3361 0 -2.70(-0.08%)
May 10, 2018 3356 3387 3350 3364 0 +17.09(+0.51%)
May 09, 2018 3329 3354 3311 3347 0 +31.03(+0.94%)
May 08, 2018 3335 3372 3303 3316 0 -6.69(-0.20%)
May 07, 2018 3361 3366 3302 3322 0 -34.21(-1.02%)
May 04, 2018 3329 3373 3298 3356 0 +44.94(+1.36%)
May 03, 2018 3302 3323 3263 3312 0 +10.27(+0.31%)
May 02, 2018 3357 3372 3289 3301 0 -47.71(-1.42%)
May 01, 2018 3316 3353 3289 3349 0 +34.74(+1.05%)
Apr 30, 2018 3399 3407 3308 3314 0 -58.94(-1.75%)
Apr 27, 2018 3379 3423 3351 3373 0 +1.23(+0.04%)
Apr 26, 2018 3475 3486 3355 3372 0 -77.46(-2.25%)
Apr 25, 2018 3421 3461 3402 3449 0 +34.36(+1.01%)
Apr 24, 2018 3472 3483 3396 3415 0 -45.68(-1.32%)
Apr 23, 2018 3446 3476 3435 3461 0 +21.90(+0.64%)
Apr 20, 2018 3406 3450 3400 3439 0 +29.76(+0.87%)
Apr 19, 2018 3414 3434 3397 3409 0 -8.33(-0.24%)
Apr 18, 2018 3391 3427 3384 3417 0 +45.93(+1.36%)
Apr 17, 2018 3380 3403 3355 3371 0 +16.53(+0.49%)
Apr 16, 2018 3335 3368 3324 3355 0 +52.00(+1.57%)
Apr 13, 2018 3357 3366 3290 3303 0 -33.79(-1.01%)
Apr 12, 2018 3342 3364 3305 3337 0 +14.27(+0.43%)
Apr 11, 2018 3307 3369 3302 3322 0 +14.21(+0.43%)
Apr 10, 2018 3406 3419 3248 3308 0 -58.70(-1.74%)
Apr 09, 2018 3396 3415 3363 3367 0 +9.99(+0.30%)
Apr 06, 2018 3412 3424 3332 3357 0 -57.14(-1.67%)
Apr 05, 2018 3399 3431 3377 3414 0 +29.44(+0.87%)
Apr 04, 2018 3322 3391 3309 3385 0 +36.19(+1.08%)
Apr 03, 2018 3374 3386 3321 3348 0 -8.58(-0.26%)
Apr 02, 2018 3415 3432 3315 3357 0 -68.40(-2.00%)
Mar 29, 2018 3425 3425 3425 3425 0 +39.37(+1.16%)
Mar 28, 2018 3433 3453 3365 3386 0 -42.01(-1.23%)
Mar 27, 2018 3459 3496 3408 3428 0 -19.53(-0.57%)
Mar 26, 2018 3410 3451 3380 3448 0 +69.72(+2.06%)
Mar 23, 2018 3495 3508 3376 3378 0 -76.52(-2.22%)
Mar 22, 2018 3565 3587 3445 3454 0 -52.40(-1.49%)
Mar 21, 2018 3549 3563 3494 3507 0 -41.70(-1.18%)
Mar 20, 2018 3558 3601 3538 3549 0 +10.18(+0.29%)
Mar 19, 2018 3531 3564 3509 3538 0 +13.33(+0.38%)
Mar 16, 2018 3523 3543 3500 3525 0 +7.82(+0.22%)
Mar 15, 2018 3539 3551 3508 3517 0 -14.34(-0.41%)
Mar 14, 2018 3560 3566 3516 3532 0 -21.27(-0.60%)
Mar 13, 2018 3563 3578 3544 3553 0 +4.42(+0.12%)
Mar 12, 2018 3569 3577 3534 3548 0 -11.92(-0.33%)
Mar 09, 2018 3538 3565 3516 3560 0 +37.92(+1.08%)
Mar 08, 2018 3516 3540 3500 3522 0 +31.32(+0.90%)
Mar 07, 2018 3491 3497 3453 3491 0 -4.44(-0.13%)
Mar 06, 2018 3466 3504 3441 3495 0 +42.81(+1.24%)
Mar 05, 2018 3445 3481 3427 3453 0 +8.09(+0.23%)
Mar 02, 2018 3461 3479 3404 3445 0 -32.29(-0.93%)
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.