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 (%)
Jul 31, 2013 1735 1747 1730 1737 0 +6.18(+0.36%)
Jul 30, 2013 1735 1741 1724 1730 0 -3.09(-0.18%)
Jul 29, 2013 1738 1745 1729 1734 0 -11.79(-0.68%)
Jul 26, 2013 1737 1750 1731 1745 0 +18.03(+1.04%)
Jul 25, 2013 1730 1739 1713 1727 0 +2.98(+0.17%)
Jul 24, 2013 1729 1738 1716 1724 0 +3.40(+0.20%)
Jul 23, 2013 1719 1727 1713 1721 0 +11.81(+0.69%)
Jul 22, 2013 1719 1716 1703 1709 0 -6.11(-0.36%)
Jul 19, 2013 1723 1725 1705 1715 0 +1.11(+0.06%)
Jul 18, 2013 1711 1726 1707 1714 0 +17.92(+1.06%)
Jul 17, 2013 1698 1707 1690 1696 0 +1.45(+0.09%)
Jul 16, 2013 1681 1697 1672 1695 0 +12.09(+0.72%)
Jul 15, 2013 1686 1689 1675 1683 0 -0.35(-0.02%)
Jul 12, 2013 1681 1687 1671 1683 0 +0.34(+0.02%)
Jul 11, 2013 1671 1686 1666 1683 0 +31.33(+1.90%)
Jul 10, 2013 1646 1654 1642 1651 0 +9.07(+0.55%)
Jul 09, 2013 1645 1650 1635 1642 0 +3.18(+0.19%)
Jul 08, 2013 1647 1652 1631 1639 0 +0.17(+0.01%)
Jul 05, 2013 1631 1643 1623 1639 0 +13.64(+0.84%)
Jul 04, 2013 1624 1630 1607 1625 0 -0.53(-0.03%)
Jul 03, 2013 1624 1630 1609 1626 0 +1.46(+0.09%)
Jul 02, 2013 1618 1632 1615 1624 0 +8.61(+0.53%)
Jul 01, 2013 1607 1626 1604 1616 0 +19.87(+1.25%)
Jun 28, 2013 1586 1606 1580 1596 0 +15.44(+0.98%)
Jun 26, 2013 1583 1593 1572 1580 0 -1.31(-0.08%)
Jun 25, 2013 1557 1588 1539 1582 0 +67.46(+4.46%)
Jun 24, 2013 1505 1524 1485 1514 0 -8.01(-0.53%)
Jun 21, 2013 1528 1538 1507 1522 0 -0.70(-0.05%)
Jun 20, 2013 1537 1542 1516 1523 0 -25.55(-1.65%)
Jun 19, 2013 1572 1575 1543 1548 0 -24.41(-1.55%)
Jun 18, 2013 1554 1578 1552 1573 0 +19.61(+1.26%)
Jun 17, 2013 1564 1575 1546 1553 0 -3.34(-0.21%)
Jun 14, 2013 1558 1566 1550 1557 0 -4.67(-0.30%)
Jun 13, 2013 1526 1565 1518 1561 0 +46.16(+3.05%)
Jun 12, 2013 1510 1527 1498 1515 0 +30.44(+2.05%)
Jun 11, 2013 1482 1492 1474 1485 0 -12.49(-0.83%)
Jun 10, 2013 1504 1509 1493 1497 0 -7.05(-0.47%)
Jun 07, 2013 1490 1508 1481 1504 0 +17.11(+1.15%)
Jun 06, 2013 1479 1492 1473 1487 0 +4.56(+0.31%)
Jun 05, 2013 1490 1496 1479 1483 0 -8.90(-0.60%)
Jun 04, 2013 1496 1504 1484 1491 0 -14.78(-0.98%)
Jun 03, 2013 1510 1517 1491 1506 0 -18.15(-1.19%)
May 31, 2013 1535 1546 1523 1524 0 -21.56(-1.39%)
May 30, 2013 1529 1558 1522 1546 0 +15.83(+1.03%)
May 29, 2013 1527 1543 1519 1530 0 -4.04(-0.26%)
May 28, 2013 1532 1545 1527 1534 0 +0.51(+0.03%)
May 27, 2013 1520 1543 1523 1534 0 +0.24(+0.02%)
May 24, 2013 1520 1543 1523 1533 0 -0.74(-0.05%)
May 23, 2013 1510 1540 1512 1534 0 -2.44(-0.16%)
May 22, 2013 1538 1561 1530 1537 0 -34.50(-2.20%)
May 21, 2013 1536 1584 1537 1571 0 -68.67(-4.19%)
May 20, 2013 1590 1645 1627 1640 0 +15.22(+0.94%)
May 17, 2013 1629 1632 1614 1625 0 -0.54(-0.03%)
May 16, 2013 1601 1643 1622 1625 0 -2.25(-0.14%)
May 15, 2013 1598 1638 1621 1627 0 +10.09(+0.62%)
May 13, 2013 1618 1624 1610 1617 0 -15.45(-0.95%)
May 10, 2013 1602 1640 1623 1633 0 -1.93(-0.12%)
May 09, 2013 1647 1651 1629 1635 0 -14.91(-0.90%)
May 08, 2013 1609 1654 1637 1650 0 +7.71(+0.47%)
May 07, 2013 1630 1644 1625 1642 0 +19.93(+1.23%)
May 06, 2013 1630 1636 1614 1622 0 -7.25(-0.45%)
May 03, 2013 1620 1638 1597 1629 0 +32.57(+2.04%)
May 02, 2013 1589 1601 1583 1597 0 +18.68(+1.18%)
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.