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 31, 2017 3006 3013 2986 2990 0 -22.30(-0.74%)
Mar 30, 2017 3006 3015 2993 3012 0 +23.02(+0.77%)
Mar 29, 2017 2998 3013 2971 2989 0 -16.10(-0.54%)
Mar 28, 2017 3021 3044 2991 3005 0 +18.06(+0.60%)
Mar 27, 2017 2965 2990 2944 2987 0 +13.31(+0.45%)
Mar 24, 2017 2984 3000 2962 2974 0 +3.36(+0.11%)
Mar 23, 2017 2965 2992 2961 2970 0 +17.58(+0.60%)
Mar 22, 2017 2919 2961 2894 2953 0 +22.01(+0.75%)
Mar 21, 2017 2962 2978 2924 2931 0 -5.93(-0.20%)
Mar 20, 2017 2942 2946 2923 2937 0 -0.15(-0.01%)
Mar 17, 2017 2931 2951 2925 2937 0 +12.04(+0.41%)
Mar 16, 2017 2916 2931 2907 2925 0 +5.56(+0.19%)
Mar 15, 2017 2906 2927 2897 2919 0 +19.74(+0.68%)
Mar 14, 2017 2904 2915 2887 2899 0 -12.86(-0.44%)
Mar 13, 2017 2921 2929 2905 2912 0 -1.50(-0.05%)
Mar 10, 2017 2890 2926 2885 2914 0 +42.86(+1.49%)
Mar 09, 2017 2862 2878 2850 2871 0 +24.06(+0.85%)
Mar 08, 2017 2855 2865 2842 2847 0 +7.10(+0.25%)
Mar 07, 2017 2849 2855 2830 2840 0 -10.58(-0.37%)
Mar 06, 2017 2848 2858 2818 2850 0 -1.62(-0.06%)
Mar 03, 2017 2874 2882 2837 2852 0 -37.62(-1.30%)
Mar 02, 2017 2891 2899 2869 2890 0 -1.07(-0.04%)
Mar 01, 2017 2892 2906 2876 2891 0 +22.26(+0.78%)
Feb 28, 2017 2883 2895 2866 2868 0 -8.04(-0.28%)
Feb 27, 2017 2868 2882 2852 2876 0 +6.08(+0.21%)
Feb 24, 2017 2870 2883 2842 2870 0 +3.01(+0.10%)
Feb 23, 2017 2900 2916 2863 2867 0 +13.22(+0.46%)
Feb 22, 2017 2851 2871 2819 2854 0 -17.27(-0.60%)
Feb 21, 2017 2853 2882 2841 2871 0 +21.82(+0.77%)
Feb 17, 2017 2849 2849 2849 2849 0 -23.05(-0.80%)
Feb 16, 2017 2886 2894 2856 2873 0 -17.83(-0.62%)
Feb 15, 2017 2864 2896 2849 2890 0 +8.03(+0.28%)
Feb 14, 2017 2882 2895 2874 2882 0 -0.16(-0.01%)
Feb 13, 2017 2887 2904 2876 2882 0 +13.05(+0.45%)
Feb 10, 2017 2860 2877 2849 2869 0 +0.85(+0.03%)
Feb 09, 2017 2838 2879 2834 2869 0 +25.20(+0.89%)
Feb 08, 2017 2849 2858 2829 2843 0 +7.16(+0.25%)
Feb 07, 2017 2843 2848 2824 2836 0 -1.37(-0.05%)
Feb 06, 2017 2816 2843 2812 2838 0 +11.35(+0.40%)
Feb 03, 2017 2832 2848 2819 2826 0 +2.10(+0.07%)
Feb 02, 2017 2828 2835 2812 2824 0 -9.01(-0.32%)
Feb 01, 2017 2820 2847 2806 2833 0 +9.17(+0.32%)
Jan 31, 2017 2834 2838 2794 2824 0 -11.89(-0.42%)
Jan 30, 2017 2849 2859 2824 2836 0 -23.41(-0.82%)
Jan 27, 2017 2886 2888 2845 2859 0 -26.29(-0.91%)
Jan 26, 2017 2867 2918 2849 2886 0 +82.25(+2.93%)
Jan 25, 2017 2763 2812 2756 2803 0 +52.46(+1.91%)
Jan 24, 2017 2719 2760 2716 2751 0 +34.37(+1.27%)
Jan 23, 2017 2700 2721 2686 2717 0 +16.28(+0.60%)
Jan 20, 2017 2702 2728 2686 2700 0 +0.04(+0.00%)
Jan 19, 2017 2709 2734 2695 2700 0 -12.37(-0.46%)
Jan 18, 2017 2679 2725 2667 2713 0 +18.34(+0.68%)
Jan 17, 2017 2703 2708 2674 2694 0 -10.89(-0.40%)
Jan 13, 2017 2705 2705 2705 2705 0 -7.64(-0.28%)
Jan 12, 2017 2737 2741 2691 2713 0 -39.01(-1.42%)
Jan 11, 2017 2739 2757 2722 2752 0 +14.27(+0.52%)
Jan 10, 2017 2716 2764 2707 2737 0 +32.54(+1.20%)
Jan 09, 2017 2697 2723 2690 2705 0 -3.72(-0.14%)
Jan 06, 2017 2711 2731 2690 2709 0 -6.96(-0.26%)
Jan 05, 2017 2690 2731 2681 2716 0 +32.69(+1.22%)
Jan 04, 2017 2662 2691 2654 2683 0 +29.01(+1.09%)
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.