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 (%)
Jan 14, 2021 1655 1715 1647 1681 0 +50.64(+3.11%)
Jan 13, 2021 1619 1642 1603 1630 0 -5.78(-0.35%)
Dec 23, 2020 1598 1655 1593 1636 0 +55.93(+3.54%)
Dec 22, 2020 1633 1642 1566 1580 0 -49.71(-3.05%)
Dec 21, 2020 1574 1647 1565 1630 0 -26.21(-1.58%)
Dec 18, 2020 1676 1695 1636 1656 0 -22.23(-1.32%)
Dec 17, 2020 1682 1697 1650 1678 0 +4.28(+0.26%)
Dec 16, 2020 1672 1699 1646 1674 0 +0.63(+0.04%)
Dec 15, 2020 1647 1685 1586 1673 0 +39.29(+2.40%)
Dec 14, 2020 1716 1745 1630 1634 0 -26.86(-1.62%)
Dec 11, 2020 1730 1743 1650 1661 0 -66.64(-3.86%)
Dec 10, 2020 1707 1761 1697 1727 0 -10.68(-0.61%)
Dec 09, 2020 1791 1813 1695 1738 0 -29.22(-1.65%)
Dec 08, 2020 1732 1786 1724 1767 0 +18.00(+1.03%)
Dec 07, 2020 1759 1768 1717 1749 0 -19.77(-1.12%)
Dec 04, 2020 1774 1789 1726 1769 0 +8.49(+0.48%)
Dec 03, 2020 1707 1792 1691 1760 0 +70.02(+4.14%)
Dec 02, 2020 1614 1701 1582 1690 0 +58.47(+3.58%)
Dec 01, 2020 1654 1677 1615 1632 0 +26.73(+1.67%)
Nov 30, 2020 1681 1687 1586 1605 0 -75.36(-4.48%)
Nov 27, 2020 1667 1715 1653 1681 0 +25.70(+1.55%)
Nov 25, 2020 1648 1678 1619 1655 0 -5.47(-0.33%)
Nov 24, 2020 1623 1680 1599 1660 0 +108.57(+7.00%)
Nov 23, 2020 1516 1566 1504 1552 0 +66.68(+4.49%)
Nov 20, 2020 1523 1533 1474 1485 0 -37.20(-2.44%)
Nov 19, 2020 1500 1538 1488 1522 0 +19.95(+1.33%)
Nov 18, 2020 1517 1564 1497 1502 0 -31.26(-2.04%)
Nov 17, 2020 1493 1560 1478 1534 0 +15.25(+1.00%)
Nov 16, 2020 1522 1554 1478 1518 0 +95.42(+6.71%)
Nov 13, 2020 1373 1438 1360 1423 0 +73.03(+5.41%)
Nov 12, 2020 1378 1406 1340 1350 0 -65.72(-4.64%)
Nov 11, 2020 1474 1479 1397 1416 0 -44.67(-3.06%)
Nov 10, 2020 1510 1534 1416 1460 0 -81.90(-5.31%)
Nov 09, 2020 1529 1639 1466 1542 0 +336.97(+27.96%)
Nov 06, 2020 1211 1227 1179 1205 0 -19.56(-1.60%)
Nov 05, 2020 1184 1233 1178 1225 0 +55.47(+4.74%)
Nov 04, 2020 1168 1205 1147 1169 0 -4.44(-0.38%)
Nov 03, 2020 1150 1193 1143 1174 0 +30.01(+2.62%)
Nov 02, 2020 1123 1149 1094 1144 0 +7.61(+0.67%)
Oct 30, 2020 1093 1178 1067 1136 0 +35.00(+3.18%)
Oct 29, 2020 1069 1112 1050 1101 0 +30.30(+2.83%)
Oct 28, 2020 1116 1125 1066 1071 0 -88.56(-7.64%)
Oct 27, 2020 1184 1198 1156 1159 0 -32.28(-2.71%)
Oct 26, 2020 1249 1254 1161 1192 0 -95.76(-7.44%)
Oct 23, 2020 1279 1298 1258 1287 0 +16.79(+1.32%)
Oct 22, 2020 1228 1276 1223 1271 0 +52.24(+4.29%)
Oct 21, 2020 1228 1234 1203 1218 0 -14.31(-1.16%)
Oct 20, 2020 1215 1244 1201 1233 0 +41.34(+3.47%)
Oct 19, 2020 1202 1225 1180 1191 0 +3.43(+0.29%)
Oct 16, 2020 1194 1211 1168 1188 0 -1.80(-0.15%)
Oct 15, 2020 1172 1195 1158 1190 0 -3.53(-0.30%)
Oct 14, 2020 1214 1232 1188 1193 0 -7.03(-0.59%)
Oct 13, 2020 1250 1258 1194 1200 0 -101.24(-7.78%)
Oct 12, 2020 1313 1322 1291 1302 0 -30.56(-2.29%)
Oct 09, 2020 1329 1360 1315 1332 0 +13.74(+1.04%)
Oct 08, 2020 1328 1338 1289 1318 0 +6.93(+0.53%)
Oct 07, 2020 1293 1324 1273 1311 0 +42.00(+3.31%)
Oct 06, 2020 1276 1332 1261 1269 0 +13.01(+1.04%)
Oct 05, 2020 1268 1279 1241 1256 0 -9.93(-0.78%)
Oct 02, 2020 1201 1274 1198 1266 0 +9.10(+0.72%)
Oct 01, 2020 1268 1276 1229 1257 0 -0.46(-0.04%)
Sep 30, 2020 1270 1312 1248 1258 0 +11.80(+0.95%)
Sep 29, 2020 1267 1275 1230 1246 0 -24.90(-1.96%)
Sep 28, 2020 1278 1290 1231 1271 0 +29.94(+2.41%)
Sep 25, 2020 1200 1247 1183 1241 0 +79.26(+6.82%)
Sep 24, 2020 1176 1192 1136 1162 0 -24.72(-2.08%)
Sep 23, 2020 1226 1257 1184 1186 0 -28.19(-2.32%)
Sep 22, 2020 1203 1234 1186 1215 0 +15.00(+1.25%)
Sep 21, 2020 1232 1242 1173 1200 0 -82.11(-6.41%)
Sep 18, 2020 1330 1341 1266 1282 0 -63.08(-4.69%)
Sep 17, 2020 1330 1372 1314 1345 0 -18.29(-1.34%)
Sep 16, 2020 1332 1387 1321 1363 0 +34.58(+2.60%)
Sep 15, 2020 1380 1387 1313 1328 0 -73.36(-5.23%)
Sep 14, 2020 1389 1412 1367 1402 0 +28.39(+2.07%)
Sep 11, 2020 1396 1399 1352 1373 0 -11.94(-0.86%)
Sep 10, 2020 1394 1454 1382 1385 0 -1.94(-0.14%)
Sep 09, 2020 1404 1411 1349 1387 0 -29.45(-2.08%)
Sep 08, 2020 1382 1452 1377 1417 0 -13.12(-0.92%)
Sep 04, 2020 1422 1446 1364 1430 0 +53.00(+3.85%)
Sep 03, 2020 1401 1462 1351 1377 0 +20.24(+1.49%)
Sep 02, 2020 1347 1364 1320 1357 0 +13.58(+1.01%)
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.