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, 2011 1438 1452 1416 1439 0 +65.25(+4.75%)
Nov 29, 2011 1380 1388 1368 1374 0 +17.31(+1.28%)
Nov 28, 2011 1349 1373 1341 1356 0 +56.35(+4.33%)
Nov 25, 2011 1294 1320 1291 1300 0 -4.08(-0.31%)
Nov 24, 2011 1328 1334 1303 1304 0 -0.06(-0.00%)
Nov 23, 2011 1328 1334 1303 1304 0 -50.74(-3.74%)
Nov 22, 2011 1342 1369 1337 1355 0 -26.61(-1.93%)
Nov 21, 2011 1354 1390 1352 1382 0 -12.85(-0.92%)
Nov 18, 2011 1368 1405 1359 1394 0 +43.36(+3.21%)
Nov 17, 2011 1370 1380 1331 1351 0 -34.57(-2.49%)
Nov 16, 2011 1404 1417 1382 1386 0 -43.88(-3.07%)
Nov 15, 2011 1434 1446 1413 1430 0 -8.13(-0.57%)
Nov 14, 2011 1443 1452 1427 1438 0 -15.18(-1.04%)
Nov 11, 2011 1450 1466 1444 1453 0 +29.85(+2.10%)
Nov 10, 2011 1431 1435 1406 1423 0 +13.26(+0.94%)
Nov 09, 2011 1443 1447 1403 1410 0 -83.56(-5.60%)
Nov 08, 2011 1500 1504 1465 1493 0 +15.97(+1.08%)
Nov 07, 2011 1480 1501 1459 1477 0 -0.87(-0.06%)
Nov 04, 2011 1478 1489 1452 1478 0 -15.14(-1.01%)
Nov 03, 2011 1496 1503 1456 1493 0 +21.66(+1.47%)
Nov 02, 2011 1459 1480 1450 1472 0 +33.90(+2.36%)
Nov 01, 2011 1450 1459 1419 1438 0 -86.97(-5.70%)
Oct 31, 2011 1544 1557 1520 1525 0 -38.93(-2.49%)
Oct 28, 2011 1580 1596 1546 1564 0 -26.87(-1.69%)
Oct 27, 2011 1588 1606 1552 1591 0 +56.81(+3.70%)
Oct 26, 2011 1543 1549 1503 1534 0 +31.01(+2.06%)
Oct 25, 2011 1535 1538 1497 1503 0 -39.18(-2.54%)
Oct 24, 2011 1512 1548 1509 1542 0 +45.76(+3.06%)
Oct 21, 2011 1486 1509 1477 1496 0 +53.05(+3.68%)
Oct 20, 2011 1439 1455 1413 1443 0 +11.06(+0.77%)
Oct 19, 2011 1450 1458 1428 1432 0 -25.92(-1.78%)
Oct 18, 2011 1429 1476 1407 1458 0 +48.75(+3.46%)
Oct 17, 2011 1434 1436 1405 1409 0 -38.15(-2.64%)
Oct 14, 2011 1445 1452 1419 1447 0 +16.29(+1.14%)
Oct 13, 2011 1429 1438 1403 1431 0 +7.84(+0.55%)
Oct 12, 2011 1417 1453 1409 1423 0 +33.15(+2.38%)
Oct 11, 2011 1377 1398 1373 1390 0 +1.30(+0.09%)
Oct 10, 2011 1363 1391 1361 1389 0 +57.44(+4.31%)
Oct 07, 2011 1357 1359 1314 1331 0 -6.50(-0.49%)
Oct 06, 2011 1306 1339 1302 1338 0 +50.56(+3.93%)
Oct 05, 2011 1282 1298 1260 1287 0 +6.64(+0.52%)
Oct 04, 2011 1219 1282 1194 1281 0 +41.26(+3.33%)
Oct 03, 2011 1271 1285 1234 1239 0 -43.90(-3.42%)
Sep 30, 2011 1317 1323 1281 1283 0 -62.50(-4.64%)
Sep 29, 2011 1351 1369 1322 1346 0 +28.67(+2.18%)
Sep 28, 2011 1365 1372 1315 1317 0 -39.51(-2.91%)
Sep 27, 2011 1375 1390 1348 1357 0 +13.09(+0.97%)
Sep 26, 2011 1352 1355 1311 1344 0 +27.24(+2.07%)
Sep 23, 2011 1309 1343 1305 1316 0 +7.26(+0.55%)
Sep 22, 2011 1321 1345 1281 1309 0 -60.19(-4.40%)
Sep 21, 2011 1412 1421 1366 1369 0 -41.81(-2.96%)
Sep 20, 2011 1359 1461 1344 1411 0 +57.79(+4.27%)
Sep 19, 2011 1356 1363 1328 1353 0 -49.28(-3.51%)
Sep 16, 2011 1404 1414 1385 1403 0 +2.40(+0.17%)
Sep 15, 2011 1398 1408 1376 1400 0 +18.35(+1.33%)
Sep 14, 2011 1372 1401 1341 1382 0 +32.88(+2.44%)
Sep 13, 2011 1315 1361 1307 1349 0 +28.85(+2.19%)
Sep 12, 2011 1277 1324 1273 1320 0 +23.08(+1.78%)
Sep 09, 2011 1302 1322 1287 1297 0 -41.02(-3.07%)
Sep 08, 2011 1340 1362 1328 1338 0 -15.23(-1.13%)
Sep 07, 2011 1326 1358 1320 1353 0 +64.15(+4.98%)
Sep 06, 2011 1262 1293 1257 1289 0 -17.04(-1.30%)
Sep 05, 2011 1317 1324 1297 1306 0 -0.27(-0.02%)
Sep 02, 2011 1316 1324 1297 1306 0 -48.04(-3.55%)
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.