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 (%)
Sep 29, 2017 3380 3403 3350 3387 0 +9.02(+0.27%)
Sep 28, 2017 3315 3384 3310 3378 0 +32.59(+0.97%)
Sep 27, 2017 3404 3430 3337 3346 0 -57.01(-1.68%)
Sep 26, 2017 3383 3450 3370 3403 0 +84.33(+2.54%)
Sep 25, 2017 3336 3359 3301 3318 0 -46.26(-1.37%)
Sep 22, 2017 3374 3387 3345 3365 0 -8.35(-0.25%)
Sep 21, 2017 3371 3400 3343 3373 0 +14.56(+0.43%)
Sep 20, 2017 3403 3407 3334 3358 0 -41.15(-1.21%)
Sep 19, 2017 3405 3421 3373 3400 0 -1.59(-0.05%)
Sep 18, 2017 3425 3448 3389 3401 0 -34.62(-1.01%)
Sep 15, 2017 3481 3495 3400 3436 0 -113.72(-3.20%)
Sep 14, 2017 3505 3567 3498 3549 0 +16.79(+0.48%)
Sep 13, 2017 3509 3538 3503 3533 0 +10.56(+0.30%)
Sep 12, 2017 3506 3527 3492 3522 0 +19.47(+0.56%)
Sep 11, 2017 3460 3526 3456 3503 0 +106.02(+3.12%)
Sep 08, 2017 3397 3421 3364 3397 0 +0.19(+0.01%)
Sep 07, 2017 3451 3466 3392 3396 0 -53.15(-1.54%)
Sep 06, 2017 3432 3470 3418 3450 0 -4.74(-0.14%)
Sep 05, 2017 3548 3552 3411 3454 0 -105.59(-2.97%)
Sep 01, 2017 3591 3597 3554 3560 0 -16.87(-0.47%)
Aug 31, 2017 3538 3581 3533 3577 0 +58.06(+1.65%)
Aug 30, 2017 3497 3526 3491 3519 0 +28.17(+0.81%)
Aug 29, 2017 3473 3497 3458 3491 0 -19.27(-0.55%)
Aug 28, 2017 3500 3522 3493 3510 0 +11.31(+0.32%)
Aug 25, 2017 3498 3518 3487 3498 0 +0.73(+0.02%)
Aug 24, 2017 3501 3514 3482 3498 0 +19.59(+0.56%)
Aug 23, 2017 3478 3497 3472 3478 0 -25.70(-0.73%)
Aug 22, 2017 3497 3522 3484 3504 0 +1.02(+0.03%)
Aug 21, 2017 3471 3510 3458 3503 0 +43.32(+1.25%)
Aug 18, 2017 3470 3487 3446 3460 0 -10.22(-0.29%)
Aug 17, 2017 3527 3532 3465 3470 0 -62.87(-1.78%)
Aug 16, 2017 3538 3552 3514 3533 0 +9.19(+0.26%)
Aug 15, 2017 3509 3549 3504 3523 0 +36.13(+1.04%)
Aug 14, 2017 3485 3509 3471 3487 0 +38.96(+1.13%)
Aug 11, 2017 3448 3468 3423 3448 0 -3.35(-0.10%)
Aug 10, 2017 3491 3504 3425 3452 0 -34.01(-0.98%)
Aug 09, 2017 3468 3502 3455 3486 0 +4.66(+0.13%)
Aug 08, 2017 3471 3520 3461 3481 0 +10.90(+0.31%)
Aug 07, 2017 3471 3489 3456 3470 0 -1.83(-0.05%)
Aug 04, 2017 3463 3494 3454 3472 0 +13.38(+0.39%)
Aug 03, 2017 3433 3482 3425 3459 0 +11.05(+0.32%)
Aug 02, 2017 3470 3475 3414 3448 0 -6.68(-0.19%)
Aug 01, 2017 3484 3497 3441 3454 0 +47.27(+1.39%)
Jul 31, 2017 3426 3449 3398 3407 0 +7.42(+0.22%)
Jul 28, 2017 3383 3409 3373 3400 0 +9.44(+0.28%)
Jul 27, 2017 3443 3450 3368 3390 0 -24.80(-0.73%)
Jul 26, 2017 3426 3443 3394 3415 0 -7.00(-0.20%)
Jul 25, 2017 3450 3458 3415 3422 0 +1.03(+0.03%)
Jul 24, 2017 3418 3439 3408 3421 0 +7.37(+0.22%)
Jul 21, 2017 3418 3439 3406 3413 0 -16.99(-0.50%)
Jul 20, 2017 3426 3450 3399 3430 0 +36.89(+1.09%)
Jul 19, 2017 3391 3406 3376 3394 0 +9.06(+0.27%)
Jul 18, 2017 3384 3409 3365 3385 0 -13.08(-0.38%)
Jul 17, 2017 3366 3408 3337 3398 0 +56.03(+1.68%)
Jul 14, 2017 3358 3365 3332 3342 0 -19.02(-0.57%)
Jul 13, 2017 3356 3372 3342 3361 0 +4.91(+0.15%)
Jul 12, 2017 3353 3369 3345 3356 0 +23.43(+0.70%)
Jul 11, 2017 3320 3337 3297 3332 0 -4.13(-0.12%)
Jul 10, 2017 3336 3348 3328 3336 0 +1.83(+0.05%)
Jul 07, 2017 3327 3362 3317 3335 0 +17.21(+0.52%)
Jul 06, 2017 3330 3348 3304 3317 0 -53.16(-1.58%)
Jul 05, 2017 3336 3384 3327 3370 0 +48.59(+1.46%)
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.