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 (%)
Nov 30, 2012 1712 1719 1695 1707 0 +1.78(+0.10%)
Nov 29, 2012 1712 1720 1698 1705 0 +1.84(+0.11%)
Nov 28, 2012 1682 1705 1679 1703 0 +18.90(+1.12%)
Nov 27, 2012 1702 1716 1682 1685 0 -13.44(-0.79%)
Nov 26, 2012 1705 1709 1690 1698 0 -16.85(-0.98%)
Nov 24, 2012 1704 1718 1702 1715 0 +0.00(+0.00%)
Nov 23, 2012 1704 1718 1702 1715 0 +34.11(+2.03%)
Nov 22, 2012 1687 1691 1675 1681 0 +0.41(+0.02%)
Nov 21, 2012 1687 1691 1675 1680 0 +0.61(+0.04%)
Nov 20, 2012 1674 1687 1664 1680 0 +2.45(+0.15%)
Nov 19, 2012 1662 1684 1660 1677 0 +42.45(+2.60%)
Nov 16, 2012 1660 1664 1624 1635 0 -2.26(-0.14%)
Nov 15, 2012 1639 1654 1623 1637 0 -18.32(-1.11%)
Nov 14, 2012 1686 1696 1651 1655 0 -26.86(-1.60%)
Nov 13, 2012 1675 1697 1672 1682 0 -6.86(-0.41%)
Nov 12, 2012 1716 1719 1678 1689 0 -24.08(-1.41%)
Nov 09, 2012 1683 1723 1678 1713 0 +30.28(+1.80%)
Nov 08, 2012 1706 1715 1681 1683 0 -17.17(-1.01%)
Nov 07, 2012 1701 1712 1684 1700 0 -16.82(-0.98%)
Nov 06, 2012 1707 1721 1702 1717 0 +15.27(+0.90%)
Nov 05, 2012 1695 1705 1674 1702 0 -4.63(-0.27%)
Nov 02, 2012 1723 1728 1702 1706 0 -2.37(-0.14%)
Nov 01, 2012 1684 1713 1681 1709 0 +36.13(+2.16%)
Oct 31, 2012 1696 1704 1666 1672 0 -0.97(-0.06%)
Oct 30, 2012 31.15 1673 1673 1673 0 +0.44(+0.03%)
Oct 29, 2012 1673 1673 1673 1673 0 -0.12(-0.01%)
Oct 26, 2012 1698 1702 1667 1673 0 -21.80(-1.29%)
Oct 25, 2012 1700 1721 1684 1695 0 +54.09(+3.30%)
Oct 24, 2012 1653 1656 1635 1641 0 +0.65(+0.04%)
Oct 23, 2012 1645 1651 1633 1640 0 -20.30(-1.22%)
Oct 19, 2012 1677 1681 1648 1661 0 -25.60(-1.52%)
Oct 18, 2012 1677 1702 1674 1686 0 +11.18(+0.67%)
Oct 17, 2012 1656 1691 1654 1675 0 +32.40(+1.97%)
Oct 16, 2012 1637 1649 1634 1643 0 +24.66(+1.52%)
Oct 15, 2012 1607 1621 1604 1618 0 +19.42(+1.21%)
Oct 12, 2012 1610 1617 1588 1598 0 -5.41(-0.34%)
Oct 11, 2012 1604 1620 1599 1604 0 +10.41(+0.65%)
Oct 10, 2012 1604 1611 1589 1593 0 -8.87(-0.55%)
Oct 09, 2012 1615 1621 1598 1602 0 -12.21(-0.76%)
Oct 08, 2012 1612 1626 1608 1615 0 -1.23(-0.08%)
Oct 06, 2012 1635 1640 1608 1616 0 +0.00(+0.00%)
Oct 05, 2012 1635 1640 1608 1616 0 +12.64(+0.79%)
Oct 04, 2012 1609 1614 1596 1603 0 +22.11(+1.40%)
Oct 03, 2012 1584 1590 1570 1581 0 +17.39(+1.11%)
Oct 02, 2012 1570 1578 1558 1564 0 +2.86(+0.18%)
Oct 01, 2012 1580 1592 1556 1561 0 -9.72(-0.62%)
Sep 28, 2012 1580 1584 1564 1570 0 -0.86(-0.05%)
Sep 27, 2012 1579 1587 1567 1571 0 -8.05(-0.51%)
Sep 26, 2012 1601 1607 1571 1579 0 -9.30(-0.59%)
Sep 25, 2012 1651 1657 1587 1589 0 +10.22(+0.65%)
Sep 24, 2012 1583 1592 1575 1578 0 -14.60(-0.92%)
Sep 21, 2012 1612 1614 1585 1593 0 -5.03(-0.31%)
Sep 20, 2012 1598 1608 1589 1598 0 -4.94(-0.31%)
Sep 19, 2012 1592 1616 1586 1603 0 +11.02(+0.69%)
Sep 18, 2012 1584 1596 1578 1592 0 -2.67(-0.17%)
Sep 17, 2012 1606 1608 1588 1595 0 -11.97(-0.75%)
Sep 14, 2012 1598 1615 1593 1607 0 +7.46(+0.47%)
Sep 13, 2012 1553 1603 1549 1599 0 +35.84(+2.29%)
Sep 12, 2012 1572 1577 1553 1563 0 -0.09(-0.01%)
Sep 11, 2012 1557 1574 1550 1563 0 +15.02(+0.97%)
Sep 10, 2012 1565 1568 1546 1548 0 -16.47(-1.05%)
Sep 07, 2012 1530 1568 1528 1565 0 +42.64(+2.80%)
Sep 06, 2012 1484 1533 1483 1522 0 +46.00(+3.12%)
Sep 05, 2012 1475 1482 1466 1476 0 +4.40(+0.30%)
Sep 04, 2012 1466 1481 1455 1472 0 +2.38(+0.16%)
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.