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 (%)
Nov 30, 2010 1718 1762 1712 1747 0 -14.74(-0.84%)
Nov 29, 2010 1763 1772 1736 1762 0 -24.55(-1.37%)
Nov 26, 2010 1776 1797 1771 1787 0 -29.85(-1.64%)
Nov 25, 2010 1771 1816 1816 1816 0 +0.04(+0.00%)
Nov 24, 2010 1771 1818 1768 1816 0 +58.74(+3.34%)
Nov 23, 2010 1775 1777 1748 1758 0 -48.45(-2.68%)
Nov 22, 2010 1799 1812 1782 1806 0 +0.07(+0.00%)
Nov 19, 2010 1807 1812 1788 1806 0 -7.53(-0.42%)
Nov 18, 2010 1814 1827 1804 1814 0 +21.80(+1.22%)
Nov 17, 2010 1768 1802 1759 1792 0 +15.54(+0.87%)
Nov 16, 2010 1790 1814 1766 1776 0 -42.34(-2.33%)
Nov 15, 2010 1831 1837 1810 1819 0 -8.77(-0.48%)
Nov 12, 2010 1837 1858 1811 1827 0 -13.70(-0.74%)
Nov 11, 2010 1839 1860 1829 1841 0 -22.28(-1.20%)
Nov 10, 2010 1858 1867 1830 1863 0 +6.35(+0.34%)
Nov 09, 2010 1882 1891 1845 1857 0 -24.48(-1.30%)
Nov 08, 2010 1889 1898 1866 1881 0 -20.43(-1.07%)
Nov 05, 2010 1898 1912 1884 1902 0 +6.03(+0.32%)
Nov 04, 2010 1867 1905 1862 1896 0 +44.08(+2.38%)
Nov 03, 2010 1840 1857 1816 1852 0 +14.35(+0.78%)
Nov 02, 2010 1834 1850 1825 1837 0 +10.49(+0.57%)
Nov 01, 2010 1837 1845 1799 1827 0 +1.54(+0.08%)
Oct 29, 2010 1810 1833 1802 1825 0 -1.54(-0.08%)
Oct 28, 2010 1824 1834 1791 1827 0 +17.31(+0.96%)
Oct 27, 2010 1816 1821 1779 1810 0 +99.43(+5.81%)
Oct 25, 2010 1715 1732 1708 1710 0 +15.21(+0.90%)
Oct 22, 2010 1688 1698 1681 1695 0 +12.55(+0.75%)
Oct 21, 2010 1678 1699 1670 1682 0 +6.55(+0.39%)
Oct 20, 2010 1648 1683 1645 1676 0 +17.60(+1.06%)
Oct 19, 2010 1666 1676 1645 1658 0 -34.31(-2.03%)
Oct 18, 2010 1678 1697 1673 1693 0 +15.16(+0.90%)
Oct 15, 2010 1696 1701 1666 1677 0 -5.14(-0.31%)
Oct 14, 2010 1706 1708 1673 1683 0 -16.28(-0.96%)
Oct 13, 2010 1708 1714 1691 1699 0 +7.96(+0.47%)
Oct 12, 2010 1674 1698 1661 1691 0 +5.04(+0.30%)
Oct 11, 2010 1688 1695 1677 1686 0 -6.04(-0.36%)
Oct 08, 2010 1691 1698 1664 1692 0 +14.34(+0.85%)
Oct 07, 2010 1675 1684 1655 1678 0 +4.45(+0.27%)
Oct 06, 2010 1666 1682 1655 1673 0 -2.87(-0.17%)
Oct 05, 2010 1631 1679 1626 1676 0 +68.26(+4.25%)
Oct 04, 2010 1615 1627 1590 1608 0 -12.65(-0.78%)
Oct 01, 2010 1620 1634 1602 1620 0 +12.39(+0.77%)
Sep 30, 2010 1623 1644 1595 1608 0 -23.96(-1.47%)
Sep 29, 2010 1635 1643 1618 1632 0 +14.92(+0.92%)
Sep 28, 2010 1599 1621 1575 1617 0 +12.31(+0.77%)
Sep 27, 2010 1605 1615 1592 1605 0 -1.37(-0.09%)
Sep 24, 2010 1581 1618 1580 1606 0 +47.05(+3.02%)
Sep 23, 2010 1557 1589 1553 1559 0 -15.54(-0.99%)
Sep 22, 2010 1601 1610 1568 1575 0 -18.93(-1.19%)
Sep 21, 2010 1632 1639 1569 1593 0 +22.57(+1.44%)
Sep 20, 2010 1536 1594 1534 1571 0 +49.58(+3.26%)
Sep 17, 2010 1521 1529 1507 1521 0 +11.99(+0.79%)
Sep 15, 2010 1509 1521 1498 1509 0 -10.19(-0.67%)
Sep 14, 2010 1517 1536 1505 1520 0 +2.57(+0.17%)
Sep 13, 2010 1512 1521 1502 1517 0 +25.53(+1.71%)
Sep 10, 2010 1487 1498 1480 1491 0 +5.56(+0.37%)
Sep 09, 2010 1478 1503 1467 1486 0 +30.56(+2.10%)
Sep 08, 2010 1441 1466 1430 1455 0 +27.85(+1.95%)
Sep 07, 2010 1435 1445 1422 1427 0 -39.99(-2.73%)
Sep 06, 2010 1456 1475 1445 1467 0 +0.16(+0.01%)
Sep 03, 2010 1456 1475 1445 1467 0 +32.68(+2.28%)
Sep 02, 2010 1398 1438 1394 1435 0 +40.39(+2.90%)
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.