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, 2010 1719 1730 1705 1715 0 -10.68(-0.62%)
Mar 30, 2010 1726 1734 1712 1726 0 +8.78(+0.51%)
Mar 29, 2010 1715 1723 1699 1717 0 +7.95(+0.47%)
Mar 26, 2010 1704 1723 1697 1709 0 +8.40(+0.49%)
Mar 25, 2010 1711 1723 1698 1701 0 +3.55(+0.21%)
Mar 24, 2010 1694 1704 1680 1697 0 -18.15(-1.06%)
Mar 23, 2010 1707 1735 1691 1715 0 +40.77(+2.43%)
Mar 22, 2010 1636 1681 1630 1675 0 -14.98(-0.89%)
Mar 19, 2010 1715 1726 1682 1690 0 -7.76(-0.46%)
Mar 18, 2010 1699 1707 1685 1697 0 -3.71(-0.22%)
Mar 17, 2010 1695 1712 1685 1701 0 +17.67(+1.05%)
Mar 16, 2010 1681 1689 1666 1683 0 +4.28(+0.25%)
Mar 15, 2010 1671 1684 1665 1679 0 -13.89(-0.82%)
Mar 12, 2010 1689 1700 1673 1693 0 +12.02(+0.72%)
Mar 11, 2010 1670 1684 1658 1681 0 +2.58(+0.15%)
Mar 10, 2010 1654 1688 1649 1678 0 +15.26(+0.92%)
Mar 09, 2010 1650 1678 1642 1663 0 -6.12(-0.37%)
Mar 08, 2010 1661 1683 1656 1669 0 +2.24(+0.13%)
Mar 05, 2010 1637 1672 1632 1667 0 +40.25(+2.47%)
Mar 04, 2010 1616 1637 1611 1627 0 +21.23(+1.32%)
Mar 03, 2010 1620 1628 1596 1605 0 -3.66(-0.23%)
Mar 02, 2010 1650 1660 1599 1609 0 +1.14(+0.07%)
Mar 01, 2010 1523 1613 1585 1608 0 +7.56(+0.47%)
Feb 26, 2010 1491 1609 1556 1600 0 +13.26(+0.84%)
Feb 25, 2010 1563 1592 1551 1587 0 -6.26(-0.39%)
Feb 24, 2010 1531 1598 1528 1593 0 +85.14(+5.64%)
Feb 23, 2010 1516 1529 1496 1508 0 -20.85(-1.36%)
Feb 22, 2010 1530 1544 1520 1529 0 +9.16(+0.60%)
Feb 19, 2010 1516 1532 1508 1520 0 +8.99(+0.59%)
Feb 18, 2010 1512 1520 1503 1511 0 -5.76(-0.38%)
Feb 17, 2010 1512 1524 1504 1517 0 +19.92(+1.33%)
Feb 16, 2010 1487 1504 1479 1497 0 +24.61(+1.67%)
Feb 15, 2010 69.61 1472 1472 1472 0 +0.11(+0.01%)
Feb 12, 2010 1464 1478 1454 1472 0 -12.42(-0.84%)
Feb 11, 2010 1458 1488 1446 1485 0 +23.58(+1.61%)
Feb 10, 2010 1475 1482 1451 1461 0 -8.16(-0.56%)
Feb 09, 2010 1485 1495 1460 1469 0 +11.23(+0.77%)
Feb 08, 2010 1451 1495 1438 1458 0 -0.85(-0.06%)
Feb 05, 2010 1462 1470 1424 1459 0 -11.97(-0.81%)
Feb 04, 2010 1513 1525 1468 1471 0 -70.37(-4.57%)
Feb 03, 2010 1537 1553 1531 1541 0 -5.04(-0.33%)
Feb 02, 2010 1543 1554 1528 1546 0 +28.72(+1.89%)
Feb 01, 2010 1511 1526 1504 1517 0 +24.62(+1.65%)
Jan 29, 2010 1536 1544 1487 1493 0 -38.31(-2.50%)
Jan 28, 2010 1541 1550 1513 1531 0 +22.83(+1.51%)
Jan 27, 2010 1501 1515 1484 1508 0 +1.63(+0.11%)
Jan 26, 2010 1508 1525 1494 1507 0 +13.52(+0.91%)
Jan 25, 2010 1509 1518 1481 1493 0 +12.47(+0.84%)
Jan 22, 2010 1504 1515 1472 1481 0 -38.59(-2.54%)
Jan 21, 2010 1553 1567 1514 1519 0 -6.46(-0.42%)
Jan 20, 2010 1547 1552 1508 1526 0 -28.33(-1.82%)
Jan 19, 2010 1534 1562 1526 1554 0 +30.62(+2.01%)
Jan 18, 2010 71.77 1524 1523 1523 0 -0.26(-0.02%)
Jan 15, 2010 1543 1551 1510 1524 0 -27.83(-1.79%)
Jan 14, 2010 1513 1561 1509 1551 0 +37.37(+2.47%)
Jan 13, 2010 1480 1519 1472 1514 0 +42.88(+2.91%)
Jan 12, 2010 1476 1485 1455 1471 0 -24.80(-1.66%)
Jan 11, 2010 1503 1508 1486 1496 0 +7.38(+0.50%)
Jan 08, 2010 1473 1492 1464 1489 0 +38.78(+2.67%)
Jan 07, 2010 1447 1458 1434 1450 0 +14.56(+1.01%)
Jan 06, 2010 1456 1470 1428 1435 0 -23.05(-1.58%)
Jan 05, 2010 1455 1470 1445 1458 0 +13.20(+0.91%)
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.