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 (%)
Aug 31, 2018 3389 3389 3389 3389 0 +3.88(+0.11%)
Aug 30, 2018 3402 3407 3370 3385 0 -30.80(-0.90%)
Aug 29, 2018 3399 3433 3388 3416 0 +41.26(+1.22%)
Aug 28, 2018 3374 3382 3342 3375 0 +4.73(+0.14%)
Aug 27, 2018 3374 3401 3357 3370 0 +15.30(+0.46%)
Aug 24, 2018 3336 3376 3334 3355 0 +23.45(+0.70%)
Aug 23, 2018 3322 3344 3313 3331 0 -32.23(-0.96%)
Aug 22, 2018 3347 3386 3330 3363 0 +10.09(+0.30%)
Aug 21, 2018 3328 3371 3321 3353 0 +38.41(+1.16%)
Aug 20, 2018 3299 3327 3290 3315 0 +11.08(+0.34%)
Aug 17, 2018 3264 3314 3251 3304 0 +24.00(+0.73%)
Aug 16, 2018 3261 3298 3254 3280 0 +29.12(+0.90%)
Aug 15, 2018 3233 3265 3208 3251 0 -20.07(-0.61%)
Aug 14, 2018 3239 3286 3226 3271 0 +27.73(+0.86%)
Aug 13, 2018 3256 3280 3226 3243 0 -23.01(-0.70%)
Aug 10, 2018 3270 3304 3260 3266 0 +9.72(+0.30%)
Aug 09, 2018 3247 3278 3235 3256 0 +39.77(+1.24%)
Aug 08, 2018 3244 3252 3209 3217 0 -9.25(-0.29%)
Aug 07, 2018 3223 3237 3204 3226 0 +14.43(+0.45%)
Aug 06, 2018 3206 3223 3183 3211 0 -15.95(-0.49%)
Aug 03, 2018 3244 3273 3218 3227 0 -8.23(-0.25%)
Aug 02, 2018 3170 3262 3117 3236 0 +36.27(+1.13%)
Aug 01, 2018 3243 3252 3190 3199 0 -49.85(-1.53%)
Jul 31, 2018 3229 3267 3214 3249 0 +29.94(+0.93%)
Jul 30, 2018 3219 3247 3189 3219 0 +1.28(+0.04%)
Jul 27, 2018 3224 3248 3189 3218 0 +6.23(+0.19%)
Jul 26, 2018 3200 3239 3188 3212 0 -5.62(-0.17%)
Jul 25, 2018 3202 3231 3163 3217 0 +10.58(+0.33%)
Jul 24, 2018 3234 3248 3186 3207 0 -14.20(-0.44%)
Jul 23, 2018 3230 3243 3208 3221 0 -8.25(-0.26%)
Jul 20, 2018 3251 3258 3220 3229 0 -31.14(-0.96%)
Jul 19, 2018 3271 3287 3247 3260 0 -29.72(-0.90%)
Jul 18, 2018 3276 3309 3258 3290 0 +52.39(+1.62%)
Jul 17, 2018 3220 3257 3213 3238 0 +10.65(+0.33%)
Jul 16, 2018 3217 3239 3190 3227 0 +19.97(+0.62%)
Jul 13, 2018 3210 3245 3191 3207 0 -11.02(-0.34%)
Jul 12, 2018 3207 3235 3189 3218 0 +25.56(+0.80%)
Jul 11, 2018 3180 3218 3156 3193 0 -41.71(-1.29%)
Jul 10, 2018 3191 3246 3175 3234 0 +24.60(+0.77%)
Jul 09, 2018 3190 3221 3169 3210 0 +24.41(+0.77%)
Jul 06, 2018 3156 3204 3146 3185 0 +36.64(+1.16%)
Jul 05, 2018 3145 3160 3127 3149 0 +14.83(+0.47%)
Jul 03, 2018 3134 3134 3134 3134 0 -19.67(-0.62%)
Jul 02, 2018 3127 3165 3114 3153 0 -1.20(-0.04%)
Jun 29, 2018 3162 3199 3144 3155 0 -14.19(-0.45%)
Jun 28, 2018 3180 3198 3130 3169 0 -8.07(-0.25%)
Jun 27, 2018 3269 3274 3171 3177 0 -57.04(-1.76%)
Jun 26, 2018 3188 3247 3167 3234 0 +50.32(+1.58%)
Jun 25, 2018 3283 3293 3126 3184 0 -235.11(-6.88%)
Jun 22, 2018 3386 3431 3373 3419 0 +59.80(+1.78%)
Jun 21, 2018 3391 3413 3350 3359 0 -35.31(-1.04%)
Jun 20, 2018 3439 3452 3380 3394 0 -15.73(-0.46%)
Jun 19, 2018 3427 3441 3384 3410 0 -37.74(-1.09%)
Jun 18, 2018 3433 3458 3409 3448 0 -27.64(-0.80%)
Jun 15, 2018 3475 3481 3436 3475 0 +38.33(+1.12%)
Jun 14, 2018 3433 3485 3404 3437 0 +48.32(+1.43%)
Jun 13, 2018 3340 3408 3330 3389 0 +65.40(+1.97%)
Jun 12, 2018 3283 3352 3277 3323 0 +44.31(+1.35%)
Jun 11, 2018 3270 3300 3267 3279 0 +13.02(+0.40%)
Jun 08, 2018 3267 3277 3237 3266 0 -13.50(-0.41%)
Jun 07, 2018 3285 3316 3259 3279 0 -9.35(-0.28%)
Jun 06, 2018 3226 3294 3220 3289 0 +57.39(+1.78%)
Jun 05, 2018 3241 3290 3216 3231 0 -133.25(-3.96%)
Jun 04, 2018 3366 3380 3346 3365 0 +7.92(+0.24%)
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.