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 30, 2019 2711 2737 2694 2713 0 +14.71(+0.55%)
Sep 27, 2019 2692 2736 2668 2698 0 -19.43(-0.72%)
Sep 26, 2019 2763 2787 2684 2717 0 -158.19(-5.50%)
Sep 25, 2019 2824 2878 2815 2876 0 +26.76(+0.94%)
Sep 24, 2019 2884 2920 2835 2849 0 -16.00(-0.56%)
Sep 23, 2019 2875 2886 2828 2865 0 -28.32(-0.98%)
Sep 20, 2019 2914 2921 2871 2893 0 -10.80(-0.37%)
Sep 19, 2019 2923 2941 2895 2904 0 -21.07(-0.72%)
Sep 18, 2019 2940 2952 2888 2925 0 -36.86(-1.24%)
Sep 17, 2019 2915 2973 2900 2962 0 +19.21(+0.65%)
Sep 16, 2019 2931 2979 2908 2943 0 -61.15(-2.04%)
Sep 13, 2019 2996 3034 2981 3004 0 +34.05(+1.15%)
Sep 12, 2019 2971 3001 2935 2970 0 -1.52(-0.05%)
Sep 11, 2019 2956 2992 2917 2971 0 +5.82(+0.20%)
Sep 10, 2019 2906 2970 2884 2966 0 +81.43(+2.82%)
Sep 09, 2019 2830 2907 2804 2884 0 +55.43(+1.96%)
Sep 06, 2019 2802 2841 2792 2829 0 +32.13(+1.15%)
Sep 05, 2019 2759 2809 2753 2797 0 +57.90(+2.11%)
Sep 04, 2019 2729 2765 2705 2739 0 +29.58(+1.09%)
Sep 03, 2019 2722 2727 2669 2709 0 -32.71(-1.19%)
Aug 30, 2019 2738 2758 2724 2742 0 +15.40(+0.56%)
Aug 29, 2019 2730 2760 2718 2726 0 +19.58(+0.72%)
Aug 28, 2019 2674 2717 2653 2707 0 +11.27(+0.42%)
Aug 27, 2019 2739 2751 2693 2696 0 -26.61(-0.98%)
Aug 26, 2019 2727 2743 2704 2722 0 +16.89(+0.62%)
Aug 23, 2019 2798 2809 2698 2705 0 -91.85(-3.28%)
Aug 22, 2019 2824 2833 2779 2797 0 -31.35(-1.11%)
Aug 21, 2019 2835 2840 2808 2828 0 +22.42(+0.80%)
Aug 20, 2019 2801 2822 2783 2806 0 -9.77(-0.35%)
Aug 19, 2019 2810 2836 2800 2816 0 +51.97(+1.88%)
Aug 16, 2019 2746 2777 2734 2764 0 +36.93(+1.35%)
Aug 15, 2019 2742 2757 2701 2727 0 -5.39(-0.20%)
Aug 14, 2019 2773 2785 2710 2732 0 -85.23(-3.03%)
Aug 13, 2019 2761 2828 2747 2817 0 +33.89(+1.22%)
Aug 12, 2019 2817 2820 2771 2784 0 -41.66(-1.47%)
Aug 09, 2019 2835 2845 2795 2825 0 -20.01(-0.70%)
Aug 08, 2019 2803 2860 2792 2845 0 +59.07(+2.12%)
Aug 07, 2019 2750 2802 2734 2786 0 +25.46(+0.92%)
Aug 06, 2019 2771 2789 2734 2761 0 +2.48(+0.09%)
Aug 05, 2019 2765 2781 2728 2758 0 -64.43(-2.28%)
Aug 02, 2019 2858 2861 2798 2823 0 -49.90(-1.74%)
Aug 01, 2019 2904 2933 2853 2873 0 -36.94(-1.27%)
Jul 31, 2019 2911 2933 2883 2910 0 -2.75(-0.09%)
Jul 30, 2019 2890 2916 2879 2912 0 +7.32(+0.25%)
Jul 29, 2019 2894 2925 2878 2905 0 -1.78(-0.06%)
Jul 26, 2019 2900 2930 2881 2907 0 +35.96(+1.25%)
Jul 25, 2019 2867 2919 2841 2871 0 -14.25(-0.49%)
Jul 24, 2019 2854 2900 2835 2885 0 +32.68(+1.15%)
Jul 23, 2019 2830 2862 2821 2852 0 +54.23(+1.94%)
Jul 22, 2019 2793 2815 2776 2798 0 +7.74(+0.28%)
Jul 19, 2019 2825 2845 2788 2790 0 -27.14(-0.96%)
Jul 18, 2019 2821 2836 2800 2818 0 -6.23(-0.22%)
Jul 17, 2019 2869 2876 2814 2824 0 -43.76(-1.53%)
Jul 16, 2019 2869 2895 2848 2868 0 -10.53(-0.37%)
Jul 15, 2019 2840 2887 2834 2878 0 +40.58(+1.43%)
Jul 12, 2019 2820 2850 2811 2837 0 +16.49(+0.58%)
Jul 11, 2019 2810 2828 2790 2821 0 +18.59(+0.66%)
Jul 10, 2019 2831 2841 2792 2802 0 -15.66(-0.56%)
Jul 09, 2019 2816 2837 2801 2818 0 -17.90(-0.63%)
Jul 08, 2019 2869 2880 2828 2836 0 -47.70(-1.65%)
Jul 05, 2019 2877 2896 2858 2884 0 +21.81(+0.76%)
Jul 03, 2019 2885 2895 2846 2862 0 -18.08(-0.63%)
Jul 02, 2019 2860 2882 2845 2880 0 +23.38(+0.82%)
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.