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, 2010 1321 1333 1296 1322 0 +8.08(+0.61%)
Aug 30, 2010 1338 1344 1313 1314 0 -15.65(-1.18%)
Aug 27, 2010 1314 1347 1295 1330 0 +27.82(+2.14%)
Aug 26, 2010 1309 1325 1294 1302 0 -1.11(-0.09%)
Aug 25, 2010 1279 1309 1275 1303 0 +9.68(+0.75%)
Aug 24, 2010 1300 1311 1285 1293 0 -43.21(-3.23%)
Aug 23, 2010 1353 1364 1335 1336 0 -12.27(-0.91%)
Aug 20, 2010 1349 1354 1326 1349 0 -17.28(-1.27%)
Aug 19, 2010 1405 1407 1357 1366 0 -37.77(-2.69%)
Aug 18, 2010 1397 1414 1383 1404 0 +1.50(+0.11%)
Aug 17, 2010 1388 1417 1378 1402 0 +27.33(+1.99%)
Aug 16, 2010 1358 1383 1353 1375 0 +1.57(+0.11%)
Aug 13, 2010 1373 1389 1359 1373 0 -7.30(-0.53%)
Aug 12, 2010 1377 1399 1374 1381 0 -16.51(-1.18%)
Aug 11, 2010 1406 1410 1388 1397 0 -54.49(-3.75%)
Aug 10, 2010 1448 1466 1426 1452 0 -43.51(-2.91%)
Aug 09, 2010 1513 1518 1491 1495 0 -17.66(-1.17%)
Aug 06, 2010 1512 1528 1486 1513 0 -10.80(-0.71%)
Aug 05, 2010 1510 1527 1500 1524 0 -5.89(-0.39%)
Aug 04, 2010 1510 1535 1508 1530 0 +21.47(+1.42%)
Aug 03, 2010 1513 1518 1492 1508 0 -10.40(-0.68%)
Aug 02, 2010 1511 1522 1500 1518 0 +38.46(+2.60%)
Jul 30, 2010 1480 1489 1454 1480 0 +8.33(+0.57%)
Jul 29, 2010 1496 1502 1455 1472 0 -4.18(-0.28%)
Jul 28, 2010 1476 1489 1465 1476 0 -0.47(-0.03%)
Jul 27, 2010 1481 1500 1469 1476 0 -27.59(-1.83%)
Jul 26, 2010 1462 1505 1455 1504 0 +35.21(+2.40%)
Jul 23, 2010 1445 1472 1435 1469 0 +28.37(+1.97%)
Jul 22, 2010 1403 1445 1396 1440 0 +87.79(+6.49%)
Jul 21, 2010 1360 1380 1336 1353 0 +1.23(+0.09%)
Jul 20, 2010 1323 1353 1304 1351 0 +16.50(+1.24%)
Jul 19, 2010 1342 1349 1311 1335 0 -1.80(-0.13%)
Jul 16, 2010 1336 1390 1331 1337 0 -55.95(-4.02%)
Jul 15, 2010 1406 1413 1373 1393 0 -13.19(-0.94%)
Jul 14, 2010 1398 1412 1384 1406 0 -2.27(-0.16%)
Jul 13, 2010 1391 1416 1385 1408 0 +48.80(+3.59%)
Jul 12, 2010 1363 1379 1352 1359 0 -19.33(-1.40%)
Jul 09, 2010 1378 1382 1348 1379 0 +15.27(+1.12%)
Jul 08, 2010 1363 1371 1339 1363 0 +2.58(+0.19%)
Jul 07, 2010 1326 1362 1321 1361 0 +44.43(+3.38%)
Jul 06, 2010 1344 1357 1303 1316 0 -1.55(-0.12%)
Jul 02, 2010 1318 1350 1305 1318 0 -26.18(-1.95%)
Jul 01, 2010 1314 1353 1282 1344 0 +35.88(+2.74%)
Jun 30, 2010 1311 1340 1301 1308 0 +2.89(+0.22%)
Jun 29, 2010 1347 1375 1297 1305 0 -106.02(-7.51%)
Jun 25, 2010 1411 1426 1391 1411 0 +17.51(+1.26%)
Jun 24, 2010 1444 1449 1385 1394 0 -39.00(-2.72%)
Jun 23, 2010 1438 1446 1415 1433 0 +1.87(+0.13%)
Jun 22, 2010 1451 1478 1426 1431 0 -105.36(-6.86%)
Jun 21, 2010 1587 1592 1524 1536 0 -31.56(-2.01%)
Jun 18, 2010 1569 1601 1557 1568 0 -22.02(-1.39%)
Jun 17, 2010 1624 1627 1574 1590 0 -27.81(-1.72%)
Jun 16, 2010 1628 1641 1608 1618 0 -22.99(-1.40%)
Jun 15, 2010 1636 1646 1620 1641 0 +47.56(+2.99%)
Jun 14, 2010 1611 1633 1588 1593 0 +14.36(+0.91%)
Jun 11, 2010 1553 1583 1548 1579 0 -5.77(-0.36%)
Jun 10, 2010 1560 1587 1547 1584 0 +71.16(+4.70%)
Jun 09, 2010 1531 1558 1503 1513 0 -8.51(-0.56%)
Jun 08, 2010 1505 1528 1474 1522 0 +13.91(+0.92%)
Jun 07, 2010 1557 1567 1506 1508 0 -35.62(-2.31%)
Jun 04, 2010 1543 1598 1536 1544 0 -79.91(-4.92%)
Jun 03, 2010 1633 1640 1603 1623 0 +11.42(+0.71%)
Jun 02, 2010 1592 1614 1575 1612 0 +51.84(+3.32%)
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.