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, 2011 1689 1699 1680 1685 0 -19.43(-1.14%)
Mar 30, 2011 1692 1709 1684 1705 0 +26.61(+1.59%)
Mar 29, 2011 1680 1692 1662 1678 0 +2.68(+0.16%)
Mar 28, 2011 1706 1711 1670 1676 0 -22.54(-1.33%)
Mar 25, 2011 1710 1715 1691 1698 0 -8.79(-0.51%)
Mar 24, 2011 1705 1721 1689 1707 0 +2.79(+0.16%)
Mar 23, 2011 1699 1717 1681 1704 0 +1.88(+0.11%)
Mar 22, 2011 1766 1781 1690 1702 0 -71.41(-4.03%)
Mar 21, 2011 1756 1776 1753 1774 0 +52.74(+3.06%)
Mar 18, 2011 1739 1747 1712 1721 0 +16.19(+0.95%)
Mar 17, 2011 1719 1740 1701 1705 0 +18.30(+1.09%)
Mar 16, 2011 1696 1716 1674 1686 0 -25.55(-1.49%)
Mar 15, 2011 1699 1722 1698 1712 0 -36.68(-2.10%)
Mar 14, 2011 1736 1761 1730 1749 0 -12.07(-0.69%)
Mar 11, 2011 1732 1777 1725 1761 0 -16.21(-0.91%)
Mar 10, 2011 1785 1822 1772 1777 0 -36.40(-2.01%)
Mar 09, 2011 1811 1825 1789 1813 0 +14.26(+0.79%)
Mar 08, 2011 1763 1809 1753 1799 0 +43.91(+2.50%)
Mar 07, 2011 1788 1794 1739 1755 0 -17.95(-1.01%)
Mar 04, 2011 1803 1806 1750 1773 0 -37.25(-2.06%)
Mar 03, 2011 1818 1826 1801 1810 0 +34.24(+1.93%)
Mar 02, 2011 1771 1792 1757 1776 0 +18.60(+1.06%)
Mar 01, 2011 1854 1862 1746 1757 0 -105.56(-5.67%)
Feb 28, 2011 1868 1887 1855 1863 0 -1.09(-0.06%)
Feb 25, 2011 1842 1877 1844 1864 0 +40.71(+2.23%)
Feb 24, 2011 1824 1834 1799 1823 0 -0.57(-0.03%)
Feb 23, 2011 1823 1836 1767 1824 0 -18.93(-1.03%)
Feb 22, 2011 1876 1905 1827 1843 0 -132.33(-6.70%)
Feb 21, 2011 1988 1990 1965 1975 0 +0.04(+0.00%)
Feb 18, 2011 1988 1990 1965 1975 0 -5.03(-0.25%)
Feb 17, 2011 1992 2002 1972 1980 0 -27.96(-1.39%)
Feb 16, 2011 2005 2022 1998 2008 0 +8.55(+0.43%)
Feb 15, 2011 1996 2012 1982 2000 0 -3.19(-0.16%)
Feb 14, 2011 2023 2024 1988 2003 0 -25.80(-1.27%)
Feb 11, 2011 1994 2035 1989 2029 0 +19.08(+0.95%)
Feb 10, 2011 1986 2012 1977 2010 0 +0.87(+0.04%)
Feb 09, 2011 2008 2020 1995 2009 0 +12.57(+0.63%)
Feb 08, 2011 1981 2001 1973 1996 0 +19.76(+1.00%)
Feb 07, 2011 1950 1994 1947 1976 0 +26.68(+1.37%)
Feb 04, 2011 1940 1955 1927 1950 0 +8.99(+0.46%)
Feb 03, 2011 1948 1956 1926 1941 0 -7.17(-0.37%)
Feb 02, 2011 1930 1956 1920 1948 0 -5.46(-0.28%)
Feb 01, 2011 1927 1961 1913 1953 0 +40.44(+2.11%)
Jan 31, 2011 1912 1933 1904 1913 0 +6.13(+0.32%)
Jan 28, 2011 1961 1989 1902 1907 0 -72.17(-3.65%)
Jan 27, 2011 1990 2008 1950 1979 0 -42.69(-2.11%)
Jan 26, 2011 1993 2032 1988 2022 0 +41.76(+2.11%)
Jan 25, 2011 1951 1984 1944 1980 0 -7.97(-0.40%)
Jan 24, 2011 1975 1995 1960 1988 0 -7.34(-0.37%)
Jan 21, 2011 1984 2009 1977 1995 0 +11.14(+0.56%)
Jan 20, 2011 1974 1990 1960 1984 0 -23.10(-1.15%)
Jan 19, 2011 2032 2041 2000 2007 0 -43.69(-2.13%)
Jan 18, 2011 2081 2087 2044 2051 0 -23.94(-1.15%)
Jan 17, 2011 2046 2079 2036 2075 0 +0.00(+0.00%)
Jan 14, 2011 2046 2079 2036 2075 0 +41.64(+2.05%)
Jan 13, 2011 2036 2055 2025 2033 0 -12.11(-0.59%)
Jan 12, 2011 2036 2054 2027 2045 0 +35.73(+1.78%)
Jan 11, 2011 2026 2031 2003 2009 0 +2.03(+0.10%)
Jan 10, 2011 2006 2017 1986 2007 0 -24.95(-1.23%)
Jan 07, 2011 2046 2052 2006 2032 0 +2.38(+0.12%)
Jan 06, 2011 2065 2069 2016 2030 0 -4.25(-0.21%)
Jan 05, 2011 2031 2050 2025 2034 0 +20.87(+1.04%)
Jan 04, 2011 2034 2040 1998 2013 0 +25.24(+1.27%)
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.