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 (%)
Jun 30, 2010 1311 1340 1301 1308 0 +2.89(+0.22%)
Jun 29, 2010 1347 1375 1297 1305 0 -106.02(-7.51%)
Jun 25, 2010 1411 1426 1391 1411 0 +17.51(+1.26%)
Jun 24, 2010 1444 1449 1385 1394 0 -39.00(-2.72%)
Jun 23, 2010 1438 1446 1415 1433 0 +1.87(+0.13%)
Jun 22, 2010 1451 1478 1426 1431 0 -105.36(-6.86%)
Jun 21, 2010 1587 1592 1524 1536 0 -31.56(-2.01%)
Jun 18, 2010 1569 1601 1557 1568 0 -22.02(-1.39%)
Jun 17, 2010 1624 1627 1574 1590 0 -27.81(-1.72%)
Jun 16, 2010 1628 1641 1608 1618 0 -22.99(-1.40%)
Jun 15, 2010 1636 1646 1620 1641 0 +47.56(+2.99%)
Jun 14, 2010 1611 1633 1588 1593 0 +14.36(+0.91%)
Jun 11, 2010 1553 1583 1548 1579 0 -5.77(-0.36%)
Jun 10, 2010 1560 1587 1547 1584 0 +71.16(+4.70%)
Jun 09, 2010 1531 1558 1503 1513 0 -8.51(-0.56%)
Jun 08, 2010 1505 1528 1474 1522 0 +13.91(+0.92%)
Jun 07, 2010 1557 1567 1506 1508 0 -35.62(-2.31%)
Jun 04, 2010 1543 1598 1536 1544 0 -79.91(-4.92%)
Jun 03, 2010 1633 1640 1603 1623 0 +11.42(+0.71%)
Jun 02, 2010 1592 1614 1575 1612 0 +51.84(+3.32%)
Jun 01, 2010 1585 1611 1557 1560 0 -21.07(-1.33%)
May 31, 2010 1581 1616 1564 1581 0 -0.35(-0.02%)
May 28, 2010 1581 1616 1564 1582 0 -22.74(-1.42%)
May 27, 2010 1565 1606 1554 1604 0 +82.49(+5.42%)
May 26, 2010 1551 1568 1515 1522 0 -8.00(-0.52%)
May 25, 2010 1497 1536 1478 1530 0 -8.56(-0.56%)
May 24, 2010 1558 1574 1534 1538 0 -19.53(-1.25%)
May 21, 2010 1525 1577 1522 1558 0 +16.77(+1.09%)
May 20, 2010 1534 1572 1526 1541 0 -71.87(-4.46%)
May 19, 2010 1620 1635 1583 1613 0 -16.87(-1.04%)
May 18, 2010 1684 1694 1622 1630 0 -34.32(-2.06%)
May 17, 2010 1653 1670 1607 1664 0 +23.48(+1.43%)
May 14, 2010 1640 1690 1625 1641 0 -52.02(-3.07%)
May 13, 2010 1722 1736 1686 1693 0 -48.77(-2.80%)
May 12, 2010 1722 1749 1711 1742 0 +50.48(+2.99%)
May 11, 2010 1711 1721 1685 1691 0 -10.94(-0.64%)
May 10, 2010 1687 1704 1678 1702 0 +111.91(+7.04%)
May 07, 2010 1621 1640 1552 1590 0 -64.31(-3.89%)
May 06, 2010 1682 1731 1537 1654 0 -61.28(-3.57%)
May 05, 2010 1723 1754 1706 1716 0 -54.73(-3.09%)
May 04, 2010 1809 1811 1757 1770 0 -74.94(-4.06%)
May 03, 2010 1834 1854 1824 1845 0 +27.37(+1.51%)
Apr 30, 2010 1861 1877 1813 1818 0 -59.72(-3.18%)
Apr 29, 2010 1829 1882 1827 1878 0 +66.81(+3.69%)
Apr 28, 2010 1823 1832 1798 1811 0 -36.51(-1.98%)
Apr 27, 2010 1885 1903 1841 1847 0 -65.44(-3.42%)
Apr 26, 2010 1890 1931 1884 1913 0 +43.79(+2.34%)
Apr 23, 2010 1832 1874 1821 1869 0 +52.85(+2.91%)
Apr 22, 2010 1745 1825 1738 1816 0 +46.20(+2.61%)
Apr 21, 2010 1746 1776 1742 1770 0 +10.56(+0.60%)
Apr 20, 2010 1725 1765 1724 1759 0 +36.07(+2.09%)
Apr 19, 2010 1706 1734 1697 1723 0 -10.57(-0.61%)
Apr 16, 2010 1756 1759 1716 1734 0 -31.51(-1.78%)
Apr 15, 2010 1752 1777 1744 1765 0 +14.71(+0.84%)
Apr 14, 2010 1738 1754 1725 1751 0 +14.00(+0.81%)
Apr 13, 2010 1740 1745 1709 1737 0 +8.99(+0.52%)
Apr 12, 2010 1738 1744 1722 1728 0 -4.25(-0.25%)
Apr 09, 2010 1725 1734 1710 1732 0 +20.87(+1.22%)
Apr 08, 2010 1685 1722 1679 1711 0 +5.89(+0.35%)
Apr 07, 2010 1720 1731 1689 1705 0 -40.44(-2.32%)
Apr 06, 2010 1732 1754 1728 1746 0 -7.42(-0.42%)
Apr 05, 2010 1738 1763 1732 1753 0 +18.74(+1.08%)
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.