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 (%)
May 29, 2020 1169 1219 1150 1198 0 -13.31(-1.10%)
May 28, 2020 1290 1301 1199 1211 0 -78.61(-6.10%)
May 27, 2020 1320 1335 1206 1290 0 +74.69(+6.15%)
May 26, 2020 1189 1238 1176 1215 0 +125.86(+11.56%)
May 22, 2020 1105 1124 1060 1089 0 +4.94(+0.46%)
May 21, 2020 1061 1130 1039 1084 0 +14.28(+1.33%)
May 20, 2020 1088 1108 1038 1070 0 +13.69(+1.30%)
May 19, 2020 1092 1110 1032 1056 0 -40.16(-3.66%)
May 18, 2020 1040 1124 1035 1096 0 +146.51(+15.42%)
May 15, 2020 904.21 967.05 894.45 949.82 0 +34.29(+3.75%)
May 14, 2020 862.55 929.99 827.92 915.53 0 +15.62(+1.74%)
May 13, 2020 942.06 947.81 874.49 899.91 0 -49.95(-5.26%)
May 12, 2020 1014 1024 947.83 949.86 0 -52.70(-5.26%)
May 11, 2020 1017 1034 984.83 1003 0 -34.52(-3.33%)
May 08, 2020 1022 1055 988.85 1037 0 +56.80(+5.79%)
May 07, 2020 955.50 1004 948.39 980.28 0 +36.44(+3.86%)
May 06, 2020 989.76 997.88 932.18 943.84 0 -27.99(-2.88%)
May 05, 2020 1046 1073 961.93 971.82 0 -74.69(-7.14%)
May 04, 2020 968.67 1057 946.49 1047 0 +17.19(+1.67%)
May 01, 2020 1081 1109 1010 1029 0 -114.01(-9.97%)
Apr 30, 2020 1165 1189 1097 1143 0 -50.29(-4.21%)
Apr 29, 2020 1143 1209 1132 1194 0 +128.23(+12.04%)
Apr 28, 2020 1055 1093 1008 1065 0 +68.84(+6.91%)
Apr 27, 2020 932.83 1017 920.25 996.55 0 +83.00(+9.09%)
Apr 24, 2020 940.98 951.33 894.53 913.55 0 -17.01(-1.83%)
Apr 23, 2020 881.05 953.81 876.85 930.56 0 +52.89(+6.03%)
Apr 22, 2020 902.71 911.96 862.84 877.67 0 -9.41(-1.06%)
Apr 21, 2020 879.49 915.42 862.11 887.08 0 -22.85(-2.51%)
Apr 20, 2020 903.35 945.75 885.24 909.93 0 -32.56(-3.45%)
Apr 17, 2020 962.69 969.48 909.32 942.49 0 +21.77(+2.36%)
Apr 16, 2020 916.28 927.11 857.05 920.72 0 -6.33(-0.68%)
Apr 15, 2020 903.51 948.03 879.44 927.05 0 -32.14(-3.35%)
Apr 14, 2020 931.82 990.90 917.72 959.19 0 +80.80(+9.20%)
Apr 13, 2020 906.62 919.63 837.64 878.39 0 -67.83(-7.17%)
Apr 09, 2020 970.84 1032 902.63 946.22 0 +42.07(+4.65%)
Apr 08, 2020 891.05 922.90 852.56 904.16 0 +48.16(+5.63%)
Apr 07, 2020 903.58 966.82 825.97 856.00 0 +80.27(+10.35%)
Apr 06, 2020 740.48 824.58 709.73 775.73 0 +97.01(+14.29%)
Apr 03, 2020 684.13 702.12 620.43 678.72 0 +10.01(+1.50%)
Apr 02, 2020 704.94 737.10 651.25 668.71 0 -57.06(-7.86%)
Apr 01, 2020 890.92 903.29 710.64 725.76 0 -214.92(-22.85%)
Mar 31, 2020 849.13 1018 835.41 940.68 0 +31.49(+3.46%)
Mar 30, 2020 944.31 957.14 854.32 909.19 0 -88.94(-8.91%)
Mar 27, 2020 1043 1077 949.73 998.13 0 -138.39(-12.18%)
Mar 26, 2020 1083 1247 1026 1137 0 +49.75(+4.58%)
Mar 25, 2020 1042 1161 925.93 1087 0 +125.61(+13.07%)
Mar 24, 2020 953.13 1087 909.94 961.16 0 +133.36(+16.11%)
Mar 23, 2020 756.62 860.55 724.54 827.80 0 +42.41(+5.40%)
Mar 20, 2020 762.62 889.31 719.28 785.39 0 +79.63(+11.28%)
Mar 19, 2020 644.12 754.61 609.63 705.76 0 +53.08(+8.13%)
Mar 18, 2020 753.23 775.83 549.34 652.67 0 -181.63(-21.77%)
Mar 17, 2020 930.49 944.42 792.92 834.30 0 -87.83(-9.52%)
Mar 16, 2020 929.68 1084 902.74 922.13 0 -184.57(-16.68%)
Mar 13, 2020 1142 1165 948.38 1107 0 +150.79(+15.77%)
Mar 12, 2020 1065 1255 911.15 955.91 0 -360.32(-27.38%)
Mar 11, 2020 1424 1464 1250 1316 0 -182.04(-12.15%)
Mar 10, 2020 1478 1516 1272 1498 0 +111.60(+8.05%)
Mar 09, 2020 1529 1562 1363 1387 0 -315.64(-18.54%)
Mar 06, 2020 1685 1832 1631 1702 0 -48.09(-2.75%)
Mar 05, 2020 1915 1925 1726 1750 0 -258.90(-12.89%)
Mar 04, 2020 1999 2018 1910 2009 0 +41.19(+2.09%)
Mar 03, 2020 2036 2071 1928 1968 0 -59.52(-2.94%)
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.