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 (%)
Jun 30, 2017 3349 3361 3327 3341 0 +15.21(+0.46%)
Jun 29, 2017 3365 3369 3307 3326 0 -39.20(-1.16%)
Jun 28, 2017 3351 3376 3345 3365 0 +47.59(+1.43%)
Jun 27, 2017 3360 3367 3314 3318 0 -45.23(-1.35%)
Jun 26, 2017 3383 3404 3357 3363 0 -11.38(-0.34%)
Jun 23, 2017 3359 3384 3347 3374 0 +23.16(+0.69%)
Jun 22, 2017 3371 3428 3342 3351 0 -36.78(-1.09%)
Jun 21, 2017 3362 3400 3354 3388 0 +40.94(+1.22%)
Jun 20, 2017 3384 3390 3340 3347 0 -34.87(-1.03%)
Jun 19, 2017 3368 3388 3355 3382 0 +24.33(+0.72%)
Jun 16, 2017 3342 3362 3328 3357 0 +7.42(+0.22%)
Jun 15, 2017 3307 3355 3288 3350 0 +19.24(+0.58%)
Jun 14, 2017 3332 3355 3310 3331 0 +32.34(+0.98%)
Jun 13, 2017 3295 3322 3285 3298 0 +27.98(+0.86%)
Jun 12, 2017 3262 3276 3222 3270 0 +2.59(+0.08%)
Jun 09, 2017 3313 3322 3243 3268 0 -52.89(-1.59%)
Jun 08, 2017 3316 3337 3298 3321 0 +6.94(+0.21%)
Jun 07, 2017 3321 3333 3293 3314 0 +14.72(+0.45%)
Jun 06, 2017 3317 3329 3294 3299 0 -29.98(-0.90%)
Jun 05, 2017 3346 3349 3320 3329 0 -29.03(-0.86%)
Jun 02, 2017 3368 3398 3351 3358 0 +15.49(+0.46%)
Jun 01, 2017 3298 3347 3290 3343 0 +57.83(+1.76%)
May 31, 2017 3282 3298 3264 3285 0 +13.14(+0.40%)
May 30, 2017 3258 3288 3249 3272 0 +9.25(+0.28%)
May 26, 2017 3244 3271 3240 3262 0 +18.09(+0.56%)
May 25, 2017 3231 3261 3223 3244 0 +39.33(+1.23%)
May 24, 2017 3197 3208 3183 3205 0 +12.28(+0.38%)
May 23, 2017 3200 3208 3176 3193 0 -6.61(-0.21%)
May 22, 2017 3188 3207 3179 3199 0 +26.10(+0.82%)
May 19, 2017 3178 3192 3151 3173 0 +21.79(+0.69%)
May 18, 2017 3127 3173 3114 3151 0 +56.37(+1.82%)
May 17, 2017 3164 3164 3091 3095 0 -71.77(-2.27%)
May 16, 2017 3174 3188 3154 3167 0 +4.06(+0.13%)
May 15, 2017 3158 3171 3146 3163 0 -0.65(-0.02%)
May 12, 2017 3190 3195 3156 3163 0 -33.51(-1.05%)
May 11, 2017 3196 3206 3173 3197 0 -8.39(-0.26%)
May 10, 2017 3236 3240 3194 3205 0 -39.29(-1.21%)
May 09, 2017 3233 3249 3227 3245 0 +20.95(+0.65%)
May 08, 2017 3241 3248 3216 3224 0 -18.00(-0.56%)
May 05, 2017 3239 3259 3220 3242 0 +22.42(+0.70%)
May 04, 2017 3228 3243 3209 3219 0 +12.44(+0.39%)
May 03, 2017 3211 3219 3189 3207 0 -6.51(-0.20%)
May 02, 2017 3212 3226 3187 3213 0 +4.17(+0.13%)
May 01, 2017 3177 3244 3162 3209 0 +36.13(+1.14%)
Apr 28, 2017 3167 3221 3150 3173 0 +61.47(+1.98%)
Apr 27, 2017 3116 3139 3105 3111 0 +11.72(+0.38%)
Apr 26, 2017 3072 3109 3065 3100 0 +37.72(+1.23%)
Apr 25, 2017 3058 3076 3049 3062 0 +25.67(+0.85%)
Apr 24, 2017 3056 3067 3026 3036 0 +24.62(+0.82%)
Apr 21, 2017 3014 3030 2998 3012 0 -4.55(-0.15%)
Apr 20, 2017 3003 3030 2996 3016 0 +32.45(+1.09%)
Apr 19, 2017 2990 3006 2971 2984 0 +15.79(+0.53%)
Apr 18, 2017 2975 2981 2944 2968 0 -4.20(-0.14%)
Apr 17, 2017 2935 2976 2920 2972 0 +46.36(+1.58%)
Apr 13, 2017 2937 2962 2919 2926 0 -8.39(-0.29%)
Apr 12, 2017 2954 2960 2920 2934 0 -6.67(-0.23%)
Apr 11, 2017 2984 2990 2927 2941 0 -35.76(-1.20%)
Apr 10, 2017 2985 3000 2965 2977 0 -1.53(-0.05%)
Apr 07, 2017 2997 3006 2970 2978 0 -19.97(-0.67%)
Apr 06, 2017 2979 3013 2962 2998 0 +13.74(+0.46%)
Apr 05, 2017 2986 3010 2967 2984 0 +1.71(+0.06%)
Apr 04, 2017 2987 3000 2968 2983 0 +0.51(+0.02%)
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.