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 (%)
Jan 31, 2012 1325 1329 1306 1323 0 +2.86(+0.22%)
Jan 30, 2012 1307 1326 1293 1320 0 -11.97(-0.90%)
Jan 27, 2012 1332 1347 1322 1332 0 +2.20(+0.17%)
Jan 26, 2012 1360 1362 1321 1329 0 -24.06(-1.78%)
Jan 25, 2012 1358 1366 1337 1353 0 -22.87(-1.66%)
Jan 24, 2012 1354 1380 1348 1376 0 +10.08(+0.74%)
Jan 23, 2012 1354 1377 1346 1366 0 -5.07(-0.37%)
Jan 20, 2012 1357 1377 1351 1371 0 -13.48(-0.97%)
Jan 19, 2012 1358 1393 1354 1385 0 +47.96(+3.59%)
Jan 18, 2012 1318 1339 1312 1337 0 +40.40(+3.12%)
Jan 17, 2012 1287 1311 1275 1296 0 -178.30(-12.09%)
Jan 16, 2012 1476 1483 1457 1475 0 +0.24(+0.02%)
Jan 13, 2012 1476 1483 1457 1475 0 -35.58(-2.36%)
Jan 12, 2012 1484 1514 1474 1510 0 +30.44(+2.06%)
Jan 11, 2012 1465 1485 1451 1480 0 +41.86(+2.91%)
Jan 10, 2012 1429 1448 1427 1438 0 +23.28(+1.65%)
Jan 09, 2012 1416 1419 1402 1415 0 +5.98(+0.42%)
Jan 06, 2012 1421 1423 1401 1409 0 -15.48(-1.09%)
Jan 05, 2012 1411 1431 1394 1424 0 +0.00(+0.00%)
Jan 04, 2012 1421 1431 1401 1424 0 +38.55(+2.78%)
Dec 30, 2011 1395 1397 1380 1385 0 -9.30(-0.67%)
Dec 29, 2011 1382 1398 1375 1395 0 +11.66(+0.84%)
Dec 28, 2011 1407 1409 1377 1383 0 -31.70(-2.24%)
Dec 27, 2011 1413 1426 1406 1415 0 +2.91(+0.21%)
Dec 23, 2011 1412 1412 1412 0 +16.11(+1.15%)
Dec 21, 2011 1389 1404 1374 1396 0 -2.10(-0.15%)
Dec 20, 2011 1379 1409 1358 1398 0 +16.17(+1.17%)
Dec 19, 2011 1439 1446 1376 1382 0 -39.98(-2.81%)
Dec 16, 2011 1411 1429 1407 1422 0 +23.06(+1.65%)
Dec 15, 2011 1398 1408 1387 1399 0 +7.63(+0.55%)
Dec 14, 2011 1414 1418 1383 1391 0 -39.98(-2.79%)
Dec 13, 2011 1449 1466 1425 1431 0 -14.04(-0.97%)
Dec 12, 2011 1435 1449 1420 1445 0 -4.42(-0.30%)
Dec 09, 2011 1425 1458 1421 1449 0 +21.46(+1.50%)
Dec 08, 2011 1453 1459 1422 1428 0 -41.91(-2.85%)
Dec 07, 2011 1460 1478 1447 1470 0 +1.47(+0.10%)
Dec 06, 2011 1478 1482 1459 1468 0 -8.26(-0.56%)
Dec 05, 2011 1487 1500 1470 1477 0 +27.26(+1.88%)
Dec 02, 2011 1460 1466 1445 1449 0 +18.28(+1.28%)
Dec 01, 2011 1446 1457 1426 1431 0 -7.88(-0.55%)
Nov 30, 2011 1438 1452 1416 1439 0 +65.25(+4.75%)
Nov 29, 2011 1380 1388 1368 1374 0 +17.31(+1.28%)
Nov 28, 2011 1349 1373 1341 1356 0 +56.35(+4.33%)
Nov 25, 2011 1294 1320 1291 1300 0 -4.08(-0.31%)
Nov 24, 2011 1328 1334 1303 1304 0 -0.06(-0.00%)
Nov 23, 2011 1328 1334 1303 1304 0 -50.74(-3.74%)
Nov 22, 2011 1342 1369 1337 1355 0 -26.61(-1.93%)
Nov 21, 2011 1354 1390 1352 1382 0 -12.85(-0.92%)
Nov 18, 2011 1368 1405 1359 1394 0 +43.36(+3.21%)
Nov 17, 2011 1370 1380 1331 1351 0 -34.57(-2.49%)
Nov 16, 2011 1404 1417 1382 1386 0 -43.88(-3.07%)
Nov 15, 2011 1434 1446 1413 1430 0 -8.13(-0.57%)
Nov 14, 2011 1443 1452 1427 1438 0 -15.18(-1.04%)
Nov 11, 2011 1450 1466 1444 1453 0 +29.85(+2.10%)
Nov 10, 2011 1431 1435 1406 1423 0 +13.26(+0.94%)
Nov 09, 2011 1443 1447 1403 1410 0 -83.56(-5.60%)
Nov 08, 2011 1500 1504 1465 1493 0 +15.97(+1.08%)
Nov 07, 2011 1480 1501 1459 1477 0 -0.87(-0.06%)
Nov 04, 2011 1478 1489 1452 1478 0 -15.14(-1.01%)
Nov 03, 2011 1496 1503 1456 1493 0 +21.66(+1.47%)
Nov 02, 2011 1459 1480 1450 1472 0 +33.90(+2.36%)
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.