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 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%)
Sep 01, 2020 1315 1358 1301 1343 0 -2.44(-0.18%)
Aug 31, 2020 1396 1407 1340 1346 0 -45.68(-3.28%)
Aug 28, 2020 1348 1405 1330 1391 0 +69.17(+5.23%)
Aug 27, 2020 1271 1355 1267 1322 0 +73.67(+5.90%)
Aug 26, 2020 1268 1276 1235 1248 0 -28.29(-2.22%)
Aug 25, 2020 1294 1304 1247 1277 0 -6.92(-0.54%)
Aug 24, 2020 1223 1290 1197 1284 0 +82.15(+6.84%)
Aug 21, 2020 1199 1231 1193 1201 0 -2.56(-0.21%)
Aug 20, 2020 1185 1213 1173 1204 0 -2.93(-0.24%)
Aug 19, 2020 1191 1246 1183 1207 0 +14.87(+1.25%)
Aug 18, 2020 1202 1213 1173 1192 0 -13.74(-1.14%)
Aug 17, 2020 1231 1234 1185 1206 0 -30.14(-2.44%)
Aug 14, 2020 1199 1249 1193 1236 0 +17.21(+1.41%)
Aug 13, 2020 1198 1246 1191 1219 0 +12.98(+1.08%)
Aug 12, 2020 1266 1269 1179 1206 0 -31.79(-2.57%)
Aug 11, 2020 1275 1290 1225 1238 0 +30.63(+2.54%)
Aug 10, 2020 1119 1222 1119 1207 0 +88.05(+7.87%)
Aug 07, 2020 1089 1127 1066 1119 0 +19.93(+1.81%)
Aug 06, 2020 1075 1110 1056 1099 0 +7.99(+0.73%)
Aug 05, 2020 1105 1114 1067 1091 0 +16.81(+1.57%)
Aug 04, 2020 1033 1094 1030 1074 0 +40.90(+3.96%)
Aug 03, 2020 1047 1054 1004 1033 0 -37.52(-3.50%)
Jul 31, 2020 1091 1101 1048 1071 0 -22.81(-2.09%)
Jul 30, 2020 1087 1104 1068 1094 0 -20.04(-1.80%)
Jul 29, 2020 1112 1124 1083 1114 0 +7.72(+0.70%)
Jul 28, 2020 1082 1129 1077 1106 0 +22.97(+2.12%)
Jul 27, 2020 1118 1120 1066 1083 0 -47.87(-4.23%)
Jul 24, 2020 1122 1160 1109 1131 0 -3.10(-0.27%)
Jul 23, 2020 1141 1163 1112 1134 0 -20.58(-1.78%)
Jul 22, 2020 1155 1173 1144 1154 0 -14.60(-1.25%)
Jul 21, 2020 1169 1194 1152 1169 0 +16.58(+1.44%)
Jul 20, 2020 1182 1208 1142 1152 0 -29.43(-2.49%)
Jul 17, 2020 1180 1206 1157 1182 0 -18.29(-1.52%)
Jul 16, 2020 1222 1239 1187 1200 0 -76.27(-5.98%)
Jul 15, 2020 1179 1284 1169 1276 0 +170.09(+15.37%)
Jul 14, 2020 1102 1119 1077 1106 0 -13.68(-1.22%)
Jul 13, 2020 1184 1196 1116 1120 0 -48.09(-4.12%)
Jul 10, 2020 1082 1174 1067 1168 0 +86.39(+7.99%)
Jul 09, 2020 1155 1161 1066 1082 0 -54.64(-4.81%)
Jul 08, 2020 1084 1145 1070 1136 0 +46.37(+4.25%)
Jul 07, 2020 1117 1131 1085 1090 0 -49.11(-4.31%)
Jul 06, 2020 1160 1172 1103 1139 0 +1.96(+0.17%)
Jul 02, 2020 1201 1212 1131 1137 0 -17.14(-1.48%)
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.