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 (%)
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%)
Jun 01, 2009 1063 1106 1056 1090 0 +50.66(+4.88%)
May 29, 2009 1021 1041 1011 1039 0 +33.14(+3.29%)
May 28, 2009 1030 1034 979.99 1006 0 -15.73(-1.54%)
May 27, 2009 1065 1071 1014 1022 0 -36.23(-3.43%)
May 26, 2009 1013 1066 1012 1058 0 +37.83(+3.71%)
May 25, 2009 1031 1036 1005 1020 0 +0.00(+0.00%)
May 22, 2009 1031 1036 1005 1020 0 +6.32(+0.62%)
May 21, 2009 1017 1023 997.23 1014 0 -16.64(-1.62%)
May 20, 2009 1075 1089 1023 1030 0 -47.05(-4.37%)
May 19, 2009 1086 1102 1067 1077 0 -2.43(-0.23%)
May 18, 2009 1052 1084 1040 1080 0 +72.81(+7.23%)
May 15, 2009 1026 1042 994.70 1007 0 -21.60(-2.10%)
May 14, 2009 1018 1045 999.09 1029 0 +25.79(+2.57%)
May 13, 2009 1039 1041 996.73 1003 0 -72.44(-6.74%)
May 12, 2009 1112 1114 1057 1075 0 -9.58(-0.88%)
May 11, 2009 1088 1104 1072 1085 0 -27.12(-2.44%)
May 08, 2009 1108 1130 1086 1112 0 -4.75(-0.43%)
May 07, 2009 1170 1181 1109 1117 0 -51.97(-4.45%)
May 06, 2009 1162 1173 1138 1169 0 +11.23(+0.97%)
May 05, 2009 1150 1171 1133 1157 0 -4.87(-0.42%)
May 04, 2009 1146 1169 1143 1162 0 +110.95(+10.55%)
May 01, 2009 1076 1083 1043 1051 0 -20.34(-1.90%)
Apr 30, 2009 1074 1100 1061 1072 0 +14.95(+1.41%)
Apr 29, 2009 1030 1070 1021 1057 0 +50.14(+4.98%)
Apr 28, 2009 960.04 1029 954.82 1007 0 +23.70(+2.41%)
Apr 27, 2009 1022 1035 952.50 982.88 0 -127.92(-11.52%)
Apr 24, 2009 1088 1126 1080 1111 0 +22.37(+2.06%)
Apr 23, 2009 1066 1103 1045 1088 0 +58.04(+5.63%)
Apr 22, 2009 975.92 1053 966.27 1030 0 +30.67(+3.07%)
Apr 21, 2009 972.98 1004 968.64 999.72 0 +20.34(+2.08%)
Apr 20, 2009 1012 1022 976.70 979.38 0 -89.31(-8.36%)
Apr 17, 2009 1069 1088 1043 1069 0 +12.27(+1.16%)
Apr 16, 2009 1001 1077 993.96 1056 0 +48.49(+4.81%)
Apr 15, 2009 974.13 1016 970.83 1008 0 +18.12(+1.83%)
Apr 14, 2009 1000 1021 981.47 989.81 0 -29.37(-2.88%)
Apr 13, 2009 984.32 1033 966.02 1019 0 +27.94(+2.82%)
Apr 10, 2009 965.12 1006 951.02 991.24 0 +0.00(+0.00%)
Apr 09, 2009 965.12 1006 951.02 991.24 0 +52.80(+5.63%)
Apr 08, 2009 933.19 945.07 920.31 938.43 0 +24.79(+2.71%)
Apr 07, 2009 934.60 938.16 909.57 913.64 0 -53.52(-5.53%)
Apr 06, 2009 979.48 980.92 949.35 967.16 0 -23.89(-2.41%)
Apr 03, 2009 951.98 996.29 944.28 991.05 0 +48.63(+5.16%)
Apr 02, 2009 920.30 969.90 911.16 942.43 0 +38.59(+4.27%)
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.