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 (%)
Nov 30, 2016 2660 2664 2606 2616 0 -73.22(-2.72%)
Nov 29, 2016 2652 2693 2646 2689 0 +49.28(+1.87%)
Nov 28, 2016 2647 2658 2623 2640 0 -25.31(-0.95%)
Nov 25, 2016 2652 2670 2638 2665 0 +12.38(+0.47%)
Nov 23, 2016 2653 2653 2653 2653 0 +17.88(+0.68%)
Nov 22, 2016 2618 2647 2602 2635 0 +13.27(+0.51%)
Nov 21, 2016 2629 2640 2613 2622 0 -6.29(-0.24%)
Nov 18, 2016 2618 2638 2606 2628 0 -1.39(-0.05%)
Nov 17, 2016 2602 2637 2597 2630 0 +31.94(+1.23%)
Nov 16, 2016 2581 2605 2562 2598 0 -3.76(-0.14%)
Nov 15, 2016 2613 2616 2579 2601 0 -2.75(-0.11%)
Nov 14, 2016 2562 2624 2550 2604 0 +33.49(+1.30%)
Nov 11, 2016 2555 2585 2548 2571 0 +6.34(+0.25%)
Nov 10, 2016 2538 2586 2530 2564 0 +24.22(+0.95%)
Nov 09, 2016 2501 2549 2481 2540 0 -2.64(-0.10%)
Nov 08, 2016 2502 2556 2490 2543 0 +36.90(+1.47%)
Nov 07, 2016 2487 2510 2475 2506 0 +46.02(+1.87%)
Nov 04, 2016 2466 2492 2456 2460 0 -14.79(-0.60%)
Nov 03, 2016 2483 2500 2464 2475 0 +9.58(+0.39%)
Nov 02, 2016 2476 2497 2455 2465 0 -11.45(-0.46%)
Nov 01, 2016 2505 2518 2449 2476 0 -27.72(-1.11%)
Oct 31, 2016 2475 2513 2462 2504 0 +41.45(+1.68%)
Oct 28, 2016 2414 2485 2395 2463 0 +102.95(+4.36%)
Oct 27, 2016 2389 2395 2342 2360 0 -35.05(-1.46%)
Oct 26, 2016 2373 2403 2365 2395 0 +8.01(+0.34%)
Oct 25, 2016 2378 2396 2370 2387 0 -2.03(-0.08%)
Oct 24, 2016 2380 2406 2373 2389 0 +11.61(+0.49%)
Oct 21, 2016 2380 2390 2365 2377 0 -21.03(-0.88%)
Oct 20, 2016 2381 2406 2365 2398 0 +12.93(+0.54%)
Oct 19, 2016 2366 2389 2355 2385 0 +11.43(+0.48%)
Oct 18, 2016 2377 2396 2368 2374 0 +23.58(+1.00%)
Oct 17, 2016 2357 2370 2341 2350 0 -6.53(-0.28%)
Oct 14, 2016 2392 2403 2355 2357 0 -34.07(-1.42%)
Oct 13, 2016 2373 2398 2363 2391 0 -0.90(-0.04%)
Oct 12, 2016 2383 2407 2370 2392 0 -6.20(-0.26%)
Oct 11, 2016 2433 2441 2387 2398 0 -36.00(-1.48%)
Oct 10, 2016 2436 2454 2418 2434 0 -10.65(-0.44%)
Oct 07, 2016 2445 2445 2442 2445 0 -45.48(-1.83%)
Oct 06, 2016 2487 2503 2480 2490 0 +1.07(+0.04%)
Oct 05, 2016 2496 2508 2478 2489 0 -22.24(-0.89%)
Oct 04, 2016 2516 2530 2497 2511 0 +119.02(+4.98%)
Sep 26, 2016 2443 2461 2362 2392 0 -29.24(-1.21%)
Sep 23, 2016 2384 2433 2369 2422 0 +19.75(+0.82%)
Sep 22, 2016 2365 2405 2363 2402 0 +56.93(+2.43%)
Sep 21, 2016 2360 2366 2324 2345 0 -12.45(-0.53%)
Sep 20, 2016 2340 2370 2332 2357 0 +30.58(+1.31%)
Sep 19, 2016 2350 2362 2316 2327 0 -15.96(-0.68%)
Sep 16, 2016 2358 2365 2331 2343 0 -18.69(-0.79%)
Sep 15, 2016 2349 2372 2342 2361 0 +10.79(+0.46%)
Sep 14, 2016 2329 2362 2312 2351 0 +22.25(+0.96%)
Sep 13, 2016 2323 2341 2298 2328 0 +14.37(+0.62%)
Sep 12, 2016 2261 2321 2253 2314 0 +46.35(+2.04%)
Sep 09, 2016 2287 2293 2263 2268 0 -23.95(-1.05%)
Sep 08, 2016 2306 2324 2287 2292 0 -24.38(-1.05%)
Sep 07, 2016 2325 2345 2306 2316 0 -29.49(-1.26%)
Sep 06, 2016 2349 2364 2336 2345 0 -25.70(-1.08%)
Sep 02, 2016 2371 2371 2371 2371 0 -99.25(-4.02%)
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.