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 (%)
Dec 31, 2008 920.98 953.38 912.97 933.38 0 +12.90(+1.40%)
Dec 30, 2008 888.04 923.65 887.06 920.48 0 +46.54(+5.33%)
Dec 29, 2008 870.16 878.22 859.97 873.94 0 -14.18(-1.60%)
Dec 26, 2008 885.57 893.99 876.62 888.12 0 +3.62(+0.41%)
Dec 25, 2008 882.86 894.72 873.29 884.50 0 +0.00(+0.00%)
Dec 24, 2008 882.86 894.72 873.29 884.50 0 -0.07(-0.01%)
Dec 23, 2008 896.97 909.60 877.77 884.56 0 +7.70(+0.88%)
Dec 22, 2008 885.32 896.52 858.70 876.86 0 -40.49(-4.41%)
Dec 19, 2008 903.24 933.27 897.65 917.35 0 +1.81(+0.20%)
Dec 18, 2008 876.36 934.26 858.44 915.53 0 -0.34(-0.04%)
Dec 17, 2008 877.35 925.62 866.82 915.88 0 +18.77(+2.09%)
Dec 16, 2008 832.73 900.22 830.45 897.11 0 +68.85(+8.31%)
Dec 15, 2008 844.03 864.73 812.93 828.25 0 -20.54(-2.42%)
Dec 12, 2008 830.28 856.83 820.12 848.79 0 -7.59(-0.89%)
Dec 11, 2008 870.13 894.15 843.84 856.38 0 -29.47(-3.33%)
Dec 10, 2008 865.46 893.40 852.25 885.85 0 +29.25(+3.42%)
Dec 09, 2008 854.95 906.26 842.82 856.60 0 +8.64(+1.02%)
Dec 08, 2008 818.98 865.79 812.43 847.96 0 +29.22(+3.57%)
Dec 05, 2008 777.79 824.20 745.03 818.74 0 +7.92(+0.98%)
Dec 04, 2008 815.75 832.95 787.91 810.82 0 -18.13(-2.19%)
Dec 03, 2008 809.35 832.83 775.06 828.96 0 +34.00(+4.28%)
Dec 02, 2008 792.97 807.32 764.14 794.95 0 +35.34(+4.65%)
Dec 01, 2008 786.19 794.72 755.66 759.61 0 -71.83(-8.64%)
Nov 28, 2008 795.68 839.67 792.86 831.45 0 +38.12(+4.80%)
Nov 27, 2008 734.09 799.91 729.36 793.33 0 +0.00(+0.00%)
Nov 26, 2008 734.09 799.91 729.36 793.33 0 +62.01(+8.48%)
Nov 25, 2008 746.53 753.44 694.01 731.32 0 +20.78(+2.92%)
Nov 24, 2008 676.50 724.67 657.95 710.54 0 +69.44(+10.83%)
Nov 21, 2008 645.27 651.00 598.28 641.11 0 +34.47(+5.68%)
Nov 20, 2008 662.35 672.41 600.79 606.64 0 -50.73(-7.72%)
Nov 19, 2008 729.08 731.25 655.58 657.37 0 -88.74(-11.89%)
Nov 18, 2008 741.81 769.53 722.95 746.11 0 +2.99(+0.40%)
Nov 17, 2008 761.90 784.95 738.62 743.12 0 -13.18(-1.74%)
Nov 14, 2008 789.08 811.11 753.15 756.30 0 -42.64(-5.34%)
Nov 13, 2008 772.72 803.20 717.53 798.94 0 +34.92(+4.57%)
Nov 12, 2008 804.87 821.40 760.16 764.02 0 -67.56(-8.12%)
Nov 11, 2008 846.98 859.39 809.57 831.58 0 -3.03(-0.36%)
Nov 10, 2008 911.69 912.83 824.19 834.62 0 -48.50(-5.49%)
Nov 07, 2008 909.50 913.03 868.58 883.12 0 +3.15(+0.36%)
Nov 06, 2008 955.18 964.61 868.14 879.96 0 -53.64(-5.75%)
Nov 05, 2008 984.38 992.47 927.76 933.60 0 -58.20(-5.87%)
Nov 04, 2008 993.50 1007 977.50 991.80 0 +51.77(+5.51%)
Nov 03, 2008 962.96 969.11 924.68 940.03 0 -36.12(-3.70%)
Oct 31, 2008 987.35 1009 862.67 976.15 0 -120.30(-10.97%)
Oct 30, 2008 1120 1141 1059 1096 0 +10.60(+0.98%)
Oct 29, 2008 1076 1139 1060 1086 0 +30.61(+2.90%)
Oct 28, 2008 988.83 1060 893.91 1055 0 +101.36(+10.63%)
Oct 27, 2008 985.04 1029 951.48 953.88 0 -50.67(-5.04%)
Oct 24, 2008 964.99 1033 943.18 1005 0 -33.91(-3.27%)
Oct 23, 2008 1075 1085 987.55 1038 0 -33.23(-3.10%)
Oct 22, 2008 1111 1120 1033 1072 0 -67.59(-5.93%)
Oct 21, 2008 1156 1183 1127 1139 0 -18.35(-1.59%)
Oct 20, 2008 1127 1164 1109 1158 0 +27.12(+2.40%)
Oct 17, 2008 1087 1163 1080 1131 0 +8.71(+0.78%)
Oct 16, 2008 1070 1132 997.53 1122 0 +59.09(+5.56%)
Oct 15, 2008 1141 1157 1059 1063 0 -98.77(-8.50%)
Oct 14, 2008 1200 1221 1126 1161 0 -12.39(-1.06%)
Oct 13, 2008 1073 1181 1055 1174 0 +124.10(+11.82%)
Oct 10, 2008 987.94 1081 907.01 1050 0 +1.23(+0.12%)
Oct 09, 2008 1144 1149 1036 1049 0 -64.02(-5.75%)
Oct 08, 2008 1097 1153 1063 1113 0 -9.97(-0.89%)
Oct 07, 2008 1197 1207 1104 1123 0 -52.90(-4.50%)
Oct 06, 2008 1217 1231 1127 1175 0 -73.91(-5.92%)
Oct 03, 2008 1317 1328 1244 1249 0 -68.79(-5.22%)
Oct 02, 2008 1345 1361 1301 1318 0 -51.05(-3.73%)
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.