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, 2009 1295 1300 1260 1268 0 -39.53(-3.02%)
Aug 28, 2009 1319 1325 1293 1307 0 +10.40(+0.80%)
Aug 27, 2009 1307 1313 1279 1297 0 -15.68(-1.19%)
Aug 26, 2009 1322 1327 1299 1313 0 -20.62(-1.55%)
Aug 25, 2009 1341 1348 1319 1333 0 +16.06(+1.22%)
Aug 24, 2009 1347 1353 1309 1317 0 +58.73(+4.67%)
Aug 21, 2009 1244 1271 1235 1258 0 +28.98(+2.36%)
Aug 20, 2009 1202 1241 1196 1229 0 +33.79(+2.83%)
Aug 19, 2009 1157 1207 1150 1196 0 +22.98(+1.96%)
Aug 18, 2009 1159 1182 1151 1173 0 +21.73(+1.89%)
Aug 17, 2009 1166 1172 1140 1151 0 -60.28(-4.98%)
Aug 14, 2009 1232 1236 1191 1211 0 -22.52(-1.83%)
Aug 13, 2009 1219 1238 1192 1234 0 +1.10(+0.09%)
Aug 12, 2009 1185 1255 1180 1233 0 +37.29(+3.12%)
Aug 11, 2009 1189 1207 1175 1195 0 -16.05(-1.32%)
Aug 10, 2009 1218 1233 1196 1211 0 -14.91(-1.22%)
Aug 07, 2009 1193 1246 1176 1226 0 +53.96(+4.60%)
Aug 06, 2009 1198 1205 1168 1172 0 -5.82(-0.49%)
Aug 05, 2009 1208 1212 1168 1178 0 -8.21(-0.69%)
Aug 04, 2009 1173 1203 1159 1186 0 +8.06(+0.68%)
Aug 03, 2009 1161 1188 1156 1178 0 +43.22(+3.81%)
Jul 31, 2009 1139 1158 1128 1135 0 -1.70(-0.15%)
Jul 30, 2009 1117 1153 1109 1137 0 +34.25(+3.11%)
Jul 29, 2009 1107 1126 1084 1102 0 -52.47(-4.54%)
Jul 28, 2009 1124 1159 1116 1155 0 +10.18(+0.89%)
Jul 27, 2009 1145 1164 1124 1145 0 -18.19(-1.56%)
Jul 25, 2009 1153 1167 1137 1163 0 -0.99(-0.09%)
Jul 24, 2009 1154 1168 1137 1164 0 -4.51(-0.39%)
Jul 23, 2009 1111 1182 1107 1168 0 +40.36(+3.58%)
Jul 22, 2009 1092 1136 1089 1128 0 +9.87(+0.88%)
Jul 21, 2009 1124 1129 1095 1118 0 +89.46(+8.70%)
Jun 26, 2009 1028 1043 1019 1029 0 -13.23(-1.27%)
Jun 25, 2009 1037 1051 1028 1042 0 +17.33(+1.69%)
Jun 24, 2009 1020 1062 1015 1025 0 +27.31(+2.74%)
Jun 23, 2009 1015 1019 988.35 997.38 0 -8.25(-0.82%)
Jun 22, 2009 1049 1053 997.29 1006 0 -66.35(-6.19%)
Jun 19, 2009 1076 1088 1054 1072 0 +63.74(+6.32%)
Jun 18, 2009 973.28 1023 965.88 1008 0 +66.14(+7.02%)
Jun 17, 2009 934.04 959.43 914.81 942.10 0 +14.38(+1.55%)
Jun 16, 2009 958.90 961.60 924.93 927.72 0 -23.91(-2.51%)
Jun 15, 2009 975.61 976.10 940.44 951.63 0 -47.56(-4.76%)
Jun 12, 2009 997.57 1003 975.14 999.19 0 +16.13(+1.64%)
Jun 11, 2009 1006 1008 970.55 983.06 0 -4.96(-0.50%)
Jun 10, 2009 1048 1050 967.58 988.01 0 -44.08(-4.27%)
Jun 09, 2009 1039 1041 1021 1032 0 +3.44(+0.33%)
Jun 08, 2009 1029 1043 1016 1029 0 -17.68(-1.69%)
Jun 05, 2009 1062 1073 1042 1046 0 -26.11(-2.43%)
Jun 04, 2009 1063 1078 1046 1072 0 +0.43(+0.04%)
Jun 03, 2009 1065 1082 1049 1072 0 -19.92(-1.82%)
Jun 02, 2009 1084 1103 1072 1092 0 +2.29(+0.21%)
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.