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 (%)
Aug 31, 2011 1393 1416 1379 1392 0 +16.44(+1.19%)
Aug 30, 2011 1369 1388 1353 1376 0 -3.47(-0.25%)
Aug 29, 2011 1320 1384 1320 1379 0 +83.33(+6.43%)
Aug 26, 2011 1265 1317 1246 1296 0 +29.88(+2.36%)
Aug 25, 2011 1313 1322 1259 1266 0 -43.54(-3.32%)
Aug 24, 2011 1266 1318 1261 1310 0 +28.63(+2.23%)
Aug 23, 2011 1236 1286 1231 1281 0 +37.22(+2.99%)
Aug 22, 2011 1271 1275 1232 1244 0 +8.33(+0.67%)
Aug 19, 2011 1228 1276 1223 1236 0 -30.95(-2.44%)
Aug 18, 2011 1293 1296 1252 1266 0 -70.56(-5.28%)
Aug 17, 2011 1348 1359 1324 1337 0 -2.24(-0.17%)
Aug 16, 2011 1335 1358 1317 1339 0 -13.52(-1.00%)
Aug 15, 2011 1342 1357 1335 1353 0 +24.13(+1.82%)
Aug 12, 2011 1341 1358 1312 1329 0 +19.12(+1.46%)
Aug 11, 2011 1256 1327 1247 1310 0 +63.10(+5.06%)
Aug 10, 2011 1291 1296 1242 1246 0 -99.50(-7.39%)
Aug 09, 2011 1309 1351 1264 1346 0 +64.32(+5.02%)
Aug 08, 2011 1310 1329 1259 1282 0 -94.94(-6.90%)
Aug 05, 2011 1379 1399 1327 1377 0 +14.25(+1.05%)
Aug 04, 2011 1367 1386 1318 1362 0 -49.64(-3.52%)
Aug 03, 2011 1399 1421 1363 1412 0 +10.58(+0.75%)
Aug 02, 2011 1427 1442 1399 1401 0 -51.56(-3.55%)
Aug 01, 2011 1498 1500 1438 1453 0 -19.27(-1.31%)
Jul 29, 2011 1482 1498 1468 1472 0 -19.99(-1.34%)
Jul 28, 2011 1527 1532 1486 1492 0 -62.00(-3.99%)
Jul 27, 2011 1593 1597 1547 1554 0 -39.26(-2.46%)
Jul 26, 2011 1605 1620 1590 1593 0 -6.16(-0.39%)
Jul 25, 2011 1567 1609 1591 1600 0 -15.07(-0.93%)
Jul 22, 2011 1584 1625 1609 1615 0 +16.92(+1.06%)
Jul 21, 2011 1583 1612 1579 1598 0 +31.12(+1.99%)
Jul 20, 2011 1548 1580 1561 1567 0 -5.41(-0.34%)
Jul 19, 2011 1549 1578 1548 1572 0 +38.77(+2.53%)
Jul 18, 2011 1536 1544 1518 1533 0 -22.12(-1.42%)
Jul 15, 2011 1558 1564 1544 1555 0 -2.64(-0.17%)
Jul 14, 2011 1581 1587 1538 1558 0 -33.18(-2.09%)
Jul 13, 2011 1591 1615 1581 1591 0 +11.98(+0.76%)
Jul 12, 2011 1586 1605 1576 1579 0 -25.61(-1.60%)
Jul 11, 2011 1607 1619 1596 1605 0 -46.48(-2.81%)
Jul 08, 2011 1652 1655 1630 1651 0 -30.24(-1.80%)
Jul 07, 2011 1678 1689 1671 1682 0 +10.86(+0.65%)
Jul 06, 2011 1677 1685 1663 1671 0 -27.03(-1.59%)
Jul 05, 2011 1707 1712 1687 1698 0 -15.43(-0.90%)
Jul 04, 2011 1673 1715 1672 1713 0 +0.57(+0.03%)
Jul 01, 2011 1673 1715 1671 1713 0 +48.83(+2.93%)
Jun 30, 2011 1665 1675 1650 1664 0 +12.21(+0.74%)
Jun 29, 2011 1676 1681 1644 1652 0 +17.55(+1.07%)
Jun 28, 2011 1625 1643 1622 1634 0 +4.04(+0.25%)
Jun 27, 2011 1621 1637 1616 1630 0 +8.93(+0.55%)
Jun 24, 2011 1635 1641 1613 1621 0 -6.13(-0.38%)
Jun 23, 2011 1571 1636 1568 1627 0 +41.59(+2.62%)
Jun 22, 2011 1615 1619 1582 1586 0 -34.88(-2.15%)
Jun 21, 2011 1575 1627 1571 1620 0 +63.80(+4.10%)
Jun 20, 2011 1548 1564 1547 1557 0 +19.50(+1.27%)
Jun 17, 2011 1534 1548 1528 1537 0 +19.17(+1.26%)
Jun 16, 2011 1506 1531 1499 1518 0 -10.19(-0.67%)
Jun 15, 2011 1530 1543 1518 1528 0 -42.01(-2.68%)
Jun 14, 2011 1539 1576 1537 1570 0 +25.72(+1.67%)
Jun 13, 2011 1538 1564 1529 1544 0 -24.37(-1.55%)
Jun 10, 2011 1591 1595 1552 1569 0 -12.17(-0.77%)
Jun 09, 2011 1576 1596 1560 1581 0 +17.80(+1.14%)
Jun 08, 2011 1606 1609 1556 1563 0 -52.70(-3.26%)
Jun 07, 2011 1629 1643 1613 1616 0 +8.99(+0.56%)
Jun 06, 2011 1612 1635 1604 1607 0 -13.19(-0.81%)
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.