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 (%)
Mar 30, 2012 1410 1413 1393 1402 0 +3.33(+0.24%)
Mar 29, 2012 1394 1400 1375 1398 0 -13.02(-0.92%)
Mar 28, 2012 1417 1423 1396 1411 0 -7.10(-0.50%)
Mar 27, 2012 1431 1437 1415 1418 0 -7.83(-0.55%)
Mar 26, 2012 1418 1429 1414 1426 0 +28.27(+2.02%)
Mar 23, 2012 1401 1404 1384 1398 0 +3.29(+0.24%)
Mar 22, 2012 1397 1404 1387 1395 0 -9.81(-0.70%)
Mar 21, 2012 1412 1421 1402 1404 0 -13.10(-0.92%)
Mar 20, 2012 1411 1425 1408 1417 0 -13.63(-0.95%)
Mar 19, 2012 1420 1437 1417 1431 0 +13.56(+0.96%)
Mar 16, 2012 1426 1431 1410 1418 0 +4.07(+0.29%)
Mar 15, 2012 1404 1419 1391 1413 0 +21.79(+1.57%)
Mar 14, 2012 1407 1410 1385 1392 0 -2.76(-0.20%)
Mar 13, 2012 1365 1397 1363 1394 0 +49.15(+3.65%)
Mar 12, 2012 1360 1364 1339 1345 0 +16.32(+1.23%)
Mar 09, 2012 1350 1389 1317 1329 0 -16.00(-1.19%)
Mar 08, 2012 1328 1354 1327 1345 0 +23.62(+1.79%)
Mar 07, 2012 1295 1328 1293 1321 0 +39.12(+3.05%)
Mar 06, 2012 1287 1295 1274 1282 0 -37.06(-2.81%)
Mar 05, 2012 1326 1330 1305 1319 0 -17.59(-1.32%)
Mar 02, 2012 1338 1347 1330 1337 0 +2.01(+0.15%)
Mar 01, 2012 1336 1357 1323 1335 0 +14.31(+1.08%)
Feb 29, 2012 1320 1334 1311 1321 0 +8.04(+0.61%)
Feb 28, 2012 1292 1319 1287 1313 0 +0.20(+0.02%)
Feb 27, 2012 1302 1316 1285 1312 0 -5.94(-0.45%)
Feb 24, 2012 1321 1329 1309 1318 0 -10.64(-0.80%)
Feb 23, 2012 1323 1335 1317 1329 0 +2.76(+0.21%)
Feb 22, 2012 1342 1352 1322 1326 0 -28.53(-2.11%)
Feb 21, 2012 1371 1377 1348 1355 0 -18.48(-1.35%)
Feb 20, 2012 1375 1382 1364 1373 0 -0.30(-0.02%)
Feb 17, 2012 1376 1382 1364 1373 0 +15.50(+1.14%)
Feb 16, 2012 1347 1362 1339 1358 0 +19.47(+1.45%)
Feb 15, 2012 1352 1360 1332 1338 0 -7.12(-0.53%)
Feb 14, 2012 1349 1355 1329 1346 0 -7.33(-0.54%)
Feb 13, 2012 1366 1375 1347 1353 0 -18.87(-1.38%)
Feb 10, 2012 1387 1392 1365 1372 0 -30.90(-2.20%)
Feb 09, 2012 1410 1414 1389 1403 0 -1.01(-0.07%)
Feb 08, 2012 1390 1411 1388 1404 0 +4.41(+0.32%)
Feb 07, 2012 1394 1415 1383 1399 0 -1.25(-0.09%)
Feb 06, 2012 1390 1404 1385 1401 0 +1.26(+0.09%)
Feb 03, 2012 1376 1409 1372 1399 0 +43.24(+3.19%)
Feb 02, 2012 1318 1368 1309 1356 0 +7.68(+0.57%)
Feb 01, 2012 1331 1357 1329 1348 0 +25.86(+1.96%)
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%)
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.