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 (%)
Dec 31, 2009 1424 1424 1424 0 -14.52(-1.01%)
Dec 30, 2009 1445 1451 1429 1439 0 -8.35(-0.58%)
Dec 29, 2009 1464 1471 1440 1447 0 +2.83(+0.20%)
Dec 28, 2009 1465 1474 1439 1444 0 -10.60(-0.73%)
Dec 24, 2009 1455 1466 1451 1455 0 +2.91(+0.20%)
Dec 23, 2009 1461 1466 1443 1452 0 -5.77(-0.40%)
Dec 22, 2009 1449 1472 1439 1458 0 +7.81(+0.54%)
Dec 21, 2009 1458 1467 1434 1450 0 +15.04(+1.05%)
Dec 18, 2009 1430 1449 1408 1435 0 -34.02(-2.32%)
Dec 17, 2009 1473 1488 1460 1469 0 -24.88(-1.67%)
Dec 16, 2009 1505 1520 1478 1494 0 +10.76(+0.73%)
Dec 15, 2009 1465 1493 1460 1483 0 +3.92(+0.27%)
Dec 14, 2009 1476 1489 1472 1479 0 +46.88(+3.27%)
Dec 11, 2009 1433 1444 1421 1432 0 +10.99(+0.77%)
Dec 10, 2009 1407 1433 1398 1421 0 +27.08(+1.94%)
Dec 09, 2009 1418 1420 1377 1394 0 -11.93(-0.85%)
Dec 08, 2009 1418 1423 1397 1406 0 -26.43(-1.85%)
Dec 07, 2009 1440 1454 1424 1432 0 -12.98(-0.90%)
Dec 04, 2009 1447 1466 1420 1445 0 +11.78(+0.82%)
Dec 03, 2009 1443 1462 1429 1434 0 -3.57(-0.25%)
Dec 02, 2009 1428 1443 1420 1437 0 +23.09(+1.63%)
Dec 01, 2009 1422 1437 1403 1414 0 +8.86(+0.63%)
Nov 30, 2009 1397 1418 1377 1405 0 +2.67(+0.19%)
Nov 27, 2009 1381 1416 1376 1403 0 -38.74(-2.69%)
Nov 26, 2009 1426 1451 1406 1441 0 -0.79(-0.05%)
Nov 25, 2009 1426 1451 1408 1442 0 +30.92(+2.19%)
Nov 24, 2009 1406 1424 1385 1411 0 -12.20(-0.86%)
Nov 23, 2009 1429 1445 1413 1423 0 +14.09(+1.00%)
Nov 20, 2009 1400 1415 1388 1409 0 +5.30(+0.38%)
Nov 19, 2009 1419 1423 1394 1404 0 -34.54(-2.40%)
Nov 18, 2009 1445 1451 1423 1439 0 +4.38(+0.31%)
Nov 17, 2009 1439 1445 1418 1434 0 -13.75(-0.95%)
Nov 16, 2009 1428 1453 1419 1448 0 +31.33(+2.21%)
Nov 13, 2009 1407 1429 1395 1417 0 +36.77(+2.66%)
Nov 12, 2009 1402 1410 1372 1380 0 -14.64(-1.05%)
Nov 11, 2009 1402 1415 1383 1395 0 +0.89(+0.06%)
Nov 10, 2009 1379 1400 1371 1394 0 -7.86(-0.56%)
Nov 09, 2009 1367 1405 1358 1401 0 +56.29(+4.18%)
Nov 06, 2009 1340 1364 1333 1345 0 +3.08(+0.23%)
Nov 05, 2009 1333 1360 1324 1342 0 +28.85(+2.20%)
Nov 04, 2009 1329 1349 1305 1313 0 +20.06(+1.55%)
Nov 03, 2009 1287 1306 1260 1293 0 -10.13(-0.78%)
Nov 02, 2009 1304 1328 1278 1303 0 +11.03(+0.85%)
Oct 30, 2009 1349 1357 1286 1292 0 -61.92(-4.57%)
Oct 29, 2009 1320 1358 1315 1354 0 +62.79(+4.86%)
Oct 28, 2009 1331 1335 1285 1291 0 -48.79(-3.64%)
Oct 27, 2009 1365 1371 1335 1340 0 -15.93(-1.17%)
Oct 26, 2009 1408 1420 1342 1356 0 -54.76(-3.88%)
Oct 23, 2009 1417 1421 1402 1411 0 -39.42(-2.72%)
Oct 22, 2009 1426 1457 1399 1450 0 +33.91(+2.39%)
Oct 21, 2009 1469 1492 1415 1416 0 -44.47(-3.04%)
Oct 20, 2009 1455 1466 1451 1461 0 -10.99(-0.75%)
Oct 19, 2009 1477 1499 1459 1472 0 +16.78(+1.15%)
Oct 16, 2009 1461 1469 1443 1455 0 -18.46(-1.25%)
Oct 15, 2009 1469 1479 1462 1474 0 +5.03(+0.34%)
Oct 14, 2009 1473 1483 1449 1469 0 +31.55(+2.20%)
Oct 13, 2009 1438 1448 1417 1437 0 -0.31(-0.02%)
Oct 12, 2009 1444 1457 1426 1437 0 +3.16(+0.22%)
Oct 09, 2009 1458 1462 1428 1434 0 -24.65(-1.69%)
Oct 08, 2009 1455 1479 1440 1459 0 +140.86(+10.69%)
Oct 07, 2009 1326 1336 1313 1318 0 -66.56(-4.81%)
Oct 06, 2009 1395 1402 1378 1384 0 +8.38(+0.61%)
Oct 05, 2009 1371 1382 1358 1376 0 +9.42(+0.69%)
Oct 02, 2009 1361 1385 1354 1367 0 -10.67(-0.77%)
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.