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 (%)
Sep 27, 2013 1594 1607 1590 1600 0 +5.32(+0.33%)
Sep 26, 2013 1585 1600 1577 1595 0 +7.05(+0.44%)
Sep 25, 2013 1600 1608 1576 1588 0 -64.44(-3.90%)
Sep 24, 2013 1696 1698 1638 1652 0 -105.35(-5.99%)
Sep 23, 2013 1756 1768 1743 1758 0 +12.41(+0.71%)
Sep 20, 2013 1763 1765 1742 1745 0 -25.91(-1.46%)
Sep 19, 2013 1769 1779 1763 1771 0 -3.21(-0.18%)
Sep 18, 2013 1761 1778 1739 1774 0 +3.59(+0.20%)
Sep 17, 2013 1766 1776 1763 1771 0 +9.81(+0.56%)
Sep 16, 2013 1785 1779 1758 1761 0 +0.80(+0.05%)
Sep 13, 2013 1753 1763 1740 1760 0 +11.39(+0.65%)
Sep 12, 2013 1767 1770 1744 1749 0 -5.84(-0.33%)
Sep 11, 2013 1740 1756 1736 1755 0 +8.40(+0.48%)
Sep 10, 2013 1733 1756 1729 1746 0 +42.26(+2.48%)
Sep 09, 2013 1692 1708 1685 1704 0 +18.80(+1.12%)
Sep 06, 2013 1687 1695 1669 1685 0 +0.37(+0.02%)
Sep 05, 2013 1671 1693 1670 1685 0 -0.09(-0.01%)
Sep 04, 2013 1658 1692 1656 1685 0 -6.17(-0.36%)
Sep 03, 2013 1690 1706 1680 1691 0 -4.68(-0.28%)
Sep 01, 2013 1697 1703 1683 1696 0 +0.00(+0.00%)
Aug 30, 2013 1696 1703 1683 1696 0 -3.06(-0.18%)
Aug 29, 2013 1689 1708 1687 1699 0 +7.13(+0.42%)
Aug 28, 2013 1702 1706 1687 1692 0 -27.40(-1.59%)
Aug 27, 2013 1738 1744 1717 1719 0 -48.02(-2.72%)
Aug 26, 2013 1763 1780 1760 1767 0 +5.31(+0.30%)
Aug 23, 2013 1762 1768 1752 1762 0 +2.30(+0.13%)
Aug 22, 2013 1733 1771 1729 1759 0 +35.77(+2.08%)
Aug 21, 2013 1718 1742 1712 1724 0 +8.29(+0.48%)
Aug 20, 2013 1708 1723 1705 1715 0 +12.27(+0.72%)
Aug 19, 2013 1725 1728 1699 1703 0 -27.32(-1.58%)
Aug 16, 2013 1732 1742 1720 1730 0 -2.13(-0.12%)
Aug 15, 2013 1742 1749 1722 1733 0 -14.00(-0.80%)
Aug 14, 2013 1740 1758 1734 1747 0 +5.43(+0.31%)
Aug 13, 2013 1729 1746 1719 1741 0 +19.25(+1.12%)
Aug 12, 2013 1720 1727 1715 1722 0 -9.01(-0.52%)
Aug 09, 2013 1741 1745 1721 1731 0 -17.98(-1.03%)
Aug 08, 2013 1756 1764 1740 1749 0 -0.02(-0.00%)
Aug 07, 2013 1761 1768 1740 1749 0 -6.18(-0.35%)
Aug 06, 2013 1772 1776 1746 1755 0 -11.39(-0.64%)
Aug 05, 2013 1780 1783 1757 1766 0 -2.85(-0.16%)
Aug 02, 2013 1768 1775 1759 1769 0 -1.29(-0.07%)
Aug 01, 2013 1755 1775 1746 1771 0 +34.04(+1.96%)
Jul 31, 2013 1735 1747 1730 1737 0 +6.18(+0.36%)
Jul 30, 2013 1735 1741 1724 1730 0 -3.09(-0.18%)
Jul 29, 2013 1738 1745 1729 1734 0 -11.79(-0.68%)
Jul 26, 2013 1737 1750 1731 1745 0 +18.03(+1.04%)
Jul 25, 2013 1730 1739 1713 1727 0 +2.98(+0.17%)
Jul 24, 2013 1729 1738 1716 1724 0 +3.40(+0.20%)
Jul 23, 2013 1719 1727 1713 1721 0 +11.81(+0.69%)
Jul 22, 2013 1719 1716 1703 1709 0 -6.11(-0.36%)
Jul 19, 2013 1723 1725 1705 1715 0 +1.11(+0.06%)
Jul 18, 2013 1711 1726 1707 1714 0 +17.92(+1.06%)
Jul 17, 2013 1698 1707 1690 1696 0 +1.45(+0.09%)
Jul 16, 2013 1681 1697 1672 1695 0 +12.09(+0.72%)
Jul 15, 2013 1686 1689 1675 1683 0 -0.35(-0.02%)
Jul 12, 2013 1681 1687 1671 1683 0 +0.34(+0.02%)
Jul 11, 2013 1671 1686 1666 1683 0 +31.33(+1.90%)
Jul 10, 2013 1646 1654 1642 1651 0 +9.07(+0.55%)
Jul 09, 2013 1645 1650 1635 1642 0 +3.18(+0.19%)
Jul 08, 2013 1647 1652 1631 1639 0 +0.17(+0.01%)
Jul 05, 2013 1631 1643 1623 1639 0 +13.64(+0.84%)
Jul 04, 2013 1624 1630 1607 1625 0 -0.53(-0.03%)
Jul 03, 2013 1624 1630 1609 1626 0 +1.46(+0.09%)
Jul 02, 2013 1618 1632 1615 1624 0 +8.61(+0.53%)
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.