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, 2009 1410 1412 1368 1403 0 -7.67(-0.54%)
Sep 29, 2009 1416 1428 1399 1411 0 -2.44(-0.17%)
Sep 28, 2009 1397 1419 1387 1413 0 +18.78(+1.35%)
Sep 25, 2009 1418 1431 1386 1395 0 -34.36(-2.40%)
Sep 24, 2009 1441 1445 1405 1429 0 +20.89(+1.48%)
Sep 23, 2009 1431 1439 1401 1408 0 -8.46(-0.60%)
Sep 22, 2009 1431 1470 1411 1416 0 +63.18(+4.67%)
Sep 21, 2009 1360 1372 1336 1353 0 -15.51(-1.13%)
Sep 18, 2009 1396 1400 1359 1369 0 -16.51(-1.19%)
Sep 17, 2009 1403 1414 1370 1385 0 -72.06(-4.94%)
Sep 16, 2009 1449 1466 1428 1457 0 +29.79(+2.09%)
Sep 15, 2009 1426 1441 1408 1428 0 +31.73(+2.27%)
Sep 14, 2009 1378 1401 1374 1396 0 -0.59(-0.04%)
Sep 11, 2009 1404 1415 1388 1396 0 +8.65(+0.62%)
Sep 10, 2009 1371 1392 1357 1388 0 +16.55(+1.21%)
Sep 09, 2009 1342 1393 1335 1371 0 +50.50(+3.82%)
Sep 08, 2009 1329 1333 1308 1321 0 +53.46(+4.22%)
Sep 07, 2009 1265 1280 1258 1267 0 -0.57(-0.04%)
Sep 04, 2009 1265 1280 1258 1268 0 +5.79(+0.46%)
Sep 03, 2009 1260 1270 1242 1262 0 +34.80(+2.84%)
Sep 02, 2009 1233 1241 1215 1227 0 -8.34(-0.67%)
Sep 01, 2009 1269 1292 1228 1236 0 -32.16(-2.54%)
Aug 31, 2009 1295 1300 1260 1268 0 -39.53(-3.02%)
Aug 28, 2009 1319 1325 1293 1307 0 +10.40(+0.80%)
Aug 27, 2009 1307 1313 1279 1297 0 -15.68(-1.19%)
Aug 26, 2009 1322 1327 1299 1313 0 -20.62(-1.55%)
Aug 25, 2009 1341 1348 1319 1333 0 +16.06(+1.22%)
Aug 24, 2009 1347 1353 1309 1317 0 +58.73(+4.67%)
Aug 21, 2009 1244 1271 1235 1258 0 +28.98(+2.36%)
Aug 20, 2009 1202 1241 1196 1229 0 +33.79(+2.83%)
Aug 19, 2009 1157 1207 1150 1196 0 +22.98(+1.96%)
Aug 18, 2009 1159 1182 1151 1173 0 +21.73(+1.89%)
Aug 17, 2009 1166 1172 1140 1151 0 -60.28(-4.98%)
Aug 14, 2009 1232 1236 1191 1211 0 -22.52(-1.83%)
Aug 13, 2009 1219 1238 1192 1234 0 +1.10(+0.09%)
Aug 12, 2009 1185 1255 1180 1233 0 +37.29(+3.12%)
Aug 11, 2009 1189 1207 1175 1195 0 -16.05(-1.32%)
Aug 10, 2009 1218 1233 1196 1211 0 -14.91(-1.22%)
Aug 07, 2009 1193 1246 1176 1226 0 +53.96(+4.60%)
Aug 06, 2009 1198 1205 1168 1172 0 -5.82(-0.49%)
Aug 05, 2009 1208 1212 1168 1178 0 -8.21(-0.69%)
Aug 04, 2009 1173 1203 1159 1186 0 +8.06(+0.68%)
Aug 03, 2009 1161 1188 1156 1178 0 +43.22(+3.81%)
Jul 31, 2009 1139 1158 1128 1135 0 -1.70(-0.15%)
Jul 30, 2009 1117 1153 1109 1137 0 +34.25(+3.11%)
Jul 29, 2009 1107 1126 1084 1102 0 -52.47(-4.54%)
Jul 28, 2009 1124 1159 1116 1155 0 +10.18(+0.89%)
Jul 27, 2009 1145 1164 1124 1145 0 -18.19(-1.56%)
Jul 25, 2009 1153 1167 1137 1163 0 -0.99(-0.09%)
Jul 24, 2009 1154 1168 1137 1164 0 -4.51(-0.39%)
Jul 23, 2009 1111 1182 1107 1168 0 +40.36(+3.58%)
Jul 22, 2009 1092 1136 1089 1128 0 +9.87(+0.88%)
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.