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, 2016 2405 2437 2400 2429 0 +13.89(+0.58%)
Aug 30, 2016 2405 2421 2399 2415 0 +7.68(+0.32%)
Aug 29, 2016 2400 2421 2395 2407 0 +6.62(+0.28%)
Aug 26, 2016 2414 2430 2390 2401 0 -6.79(-0.28%)
Aug 25, 2016 2404 2422 2396 2408 0 -13.58(-0.56%)
Aug 24, 2016 2435 2444 2418 2421 0 -24.68(-1.01%)
Aug 23, 2016 2421 2457 2418 2446 0 +40.39(+1.68%)
Aug 22, 2016 2387 2409 2372 2405 0 +17.44(+0.73%)
Aug 19, 2016 2385 2397 2362 2388 0 -14.42(-0.60%)
Aug 18, 2016 2409 2414 2384 2402 0 -11.95(-0.49%)
Aug 17, 2016 2397 2416 2383 2414 0 +14.90(+0.62%)
Aug 16, 2016 2390 2410 2381 2399 0 +8.72(+0.36%)
Aug 15, 2016 2379 2403 2372 2391 0 +5.70(+0.24%)
Aug 12, 2016 2388 2399 2379 2385 0 -3.08(-0.13%)
Aug 11, 2016 2377 2406 2371 2388 0 +26.41(+1.12%)
Aug 10, 2016 2351 2368 2339 2362 0 +14.73(+0.63%)
Aug 09, 2016 2392 2416 2344 2347 0 -80.53(-3.32%)
Aug 08, 2016 2440 2456 2422 2428 0 -22.43(-0.92%)
Aug 05, 2016 2420 2457 2416 2450 0 +36.81(+1.53%)
Aug 04, 2016 2373 2428 2370 2413 0 +42.04(+1.77%)
Aug 03, 2016 2342 2393 2337 2371 0 +19.29(+0.82%)
Aug 02, 2016 2395 2419 2342 2352 0 -74.45(-3.07%)
Aug 01, 2016 2431 2444 2418 2426 0 -12.14(-0.50%)
Jul 29, 2016 2443 2458 2422 2438 0 +13.89(+0.57%)
Jul 28, 2016 2411 2433 2394 2425 0 +8.77(+0.36%)
Jul 27, 2016 2421 2430 2400 2416 0 -1.68(-0.07%)
Jul 26, 2016 2428 2441 2410 2417 0 -0.90(-0.04%)
Jul 25, 2016 2403 2428 2401 2418 0 +13.18(+0.55%)
Jul 22, 2016 2389 2409 2377 2405 0 +23.90(+1.00%)
Jul 21, 2016 2404 2413 2372 2381 0 -24.91(-1.04%)
Jul 20, 2016 2401 2415 2379 2406 0 +48.03(+2.04%)
Jul 19, 2016 2380 2389 2351 2358 0 -19.67(-0.83%)
Jul 18, 2016 2364 2390 2359 2378 0 +20.49(+0.87%)
Jul 15, 2016 2372 2377 2331 2357 0 -44.45(-1.85%)
Jul 14, 2016 2438 2455 2399 2402 0 -10.99(-0.46%)
Jul 13, 2016 2430 2441 2405 2413 0 +0.07(+0.00%)
Jul 12, 2016 2383 2427 2379 2413 0 +57.11(+2.42%)
Jul 11, 2016 2328 2359 2323 2356 0 +50.04(+2.17%)
Jul 08, 2016 2306 2325 2276 2306 0 +38.67(+1.71%)
Jul 07, 2016 2266 2292 2249 2267 0 +20.64(+0.92%)
Jul 06, 2016 2246 2246 2246 2246 0 -19.44(-0.86%)
Jul 05, 2016 2291 2296 2253 2266 0 -53.36(-2.30%)
Jul 01, 2016 2319 2319 2319 2319 0 +36.80(+1.61%)
Jun 30, 2016 2280 2292 2256 2282 0 -8.28(-0.36%)
Jun 29, 2016 2253 2316 2235 2290 0 +44.61(+1.99%)
Jun 28, 2016 2305 2343 2213 2246 0 +13.16(+0.59%)
Jun 27, 2016 2271 2287 2217 2233 0 -127.78(-5.41%)
Jun 24, 2016 2362 2440 2326 2361 0 -191.35(-7.50%)
Jun 23, 2016 2574 2580 2539 2552 0 +32.66(+1.30%)
Jun 22, 2016 2519 2549 2509 2519 0 +7.94(+0.32%)
Jun 21, 2016 2520 2532 2506 2511 0 +7.35(+0.29%)
Jun 20, 2016 2539 2550 2494 2504 0 +47.80(+1.95%)
Jun 17, 2016 2445 2463 2436 2456 0 +16.35(+0.67%)
Jun 16, 2016 2413 2443 2389 2440 0 +2.48(+0.10%)
Jun 15, 2016 2427 2463 2423 2437 0 +37.66(+1.57%)
Jun 14, 2016 2387 2412 2377 2400 0 -11.61(-0.48%)
Jun 13, 2016 2407 2444 2399 2411 0 -28.17(-1.15%)
Jun 10, 2016 2449 2457 2429 2439 0 -51.12(-2.05%)
Jun 09, 2016 2478 2504 2470 2491 0 +11.48(+0.46%)
Jun 08, 2016 2473 2490 2461 2479 0 +1.59(+0.06%)
Jun 07, 2016 2472 2497 2468 2477 0 +23.81(+0.97%)
Jun 06, 2016 2454 2469 2439 2454 0 -27.72(-1.12%)
Jun 03, 2016 2493 2497 2453 2481 0 -26.16(-1.04%)
Jun 02, 2016 2487 2509 2478 2508 0 +12.72(+0.51%)
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.