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, 2020 1126 1152 1091 1138 0 -0.45(-0.04%)
Jun 29, 2020 1067 1147 1039 1138 0 +56.00(+5.17%)
Jun 26, 2020 1127 1136 1059 1082 0 -45.88(-4.07%)
Jun 25, 2020 1083 1144 1077 1128 0 -5.13(-0.45%)
Jun 24, 2020 1203 1217 1103 1133 0 -126.25(-10.02%)
Jun 23, 2020 1238 1269 1210 1259 0 +46.01(+3.79%)
Jun 22, 2020 1238 1248 1177 1213 0 -46.72(-3.71%)
Jun 19, 2020 1359 1365 1242 1260 0 -72.09(-5.41%)
Jun 18, 2020 1282 1369 1272 1332 0 +3.00(+0.23%)
Jun 17, 2020 1360 1380 1310 1329 0 -78.06(-5.55%)
Jun 16, 2020 1490 1498 1363 1407 0 +39.05(+2.85%)
Jun 15, 2020 1275 1389 1263 1368 0 -15.56(-1.12%)
Jun 12, 2020 1378 1413 1300 1384 0 +132.01(+10.55%)
Jun 11, 2020 1256 1344 1225 1252 0 -188.60(-13.09%)
Jun 10, 2020 1530 1536 1378 1440 0 -123.73(-7.91%)
Jun 09, 2020 1614 1622 1508 1564 0 -116.80(-6.95%)
Jun 08, 2020 1668 1710 1589 1681 0 +158.22(+10.39%)
Jun 05, 2020 1524 1613 1466 1523 0 +174.73(+12.96%)
Jun 04, 2020 1317 1396 1271 1348 0 +28.04(+2.12%)
Jun 03, 2020 1261 1348 1258 1320 0 +53.33(+4.21%)
Jun 02, 2020 1297 1315 1248 1267 0 -1.03(-0.08%)
Jun 01, 2020 1205 1282 1196 1268 0 +69.96(+5.84%)
May 29, 2020 1169 1219 1150 1198 0 -13.31(-1.10%)
May 28, 2020 1290 1301 1199 1211 0 -78.61(-6.10%)
May 27, 2020 1320 1335 1206 1290 0 +74.69(+6.15%)
May 26, 2020 1189 1238 1176 1215 0 +125.86(+11.56%)
May 22, 2020 1105 1124 1060 1089 0 +4.94(+0.46%)
May 21, 2020 1061 1130 1039 1084 0 +14.28(+1.33%)
May 20, 2020 1088 1108 1038 1070 0 +13.69(+1.30%)
May 19, 2020 1092 1110 1032 1056 0 -40.16(-3.66%)
May 18, 2020 1040 1124 1035 1096 0 +146.51(+15.42%)
May 15, 2020 904.21 967.05 894.45 949.82 0 +34.29(+3.75%)
May 14, 2020 862.55 929.99 827.92 915.53 0 +15.62(+1.74%)
May 13, 2020 942.06 947.81 874.49 899.91 0 -49.95(-5.26%)
May 12, 2020 1014 1024 947.83 949.86 0 -52.70(-5.26%)
May 11, 2020 1017 1034 984.83 1003 0 -34.52(-3.33%)
May 08, 2020 1022 1055 988.85 1037 0 +56.80(+5.79%)
May 07, 2020 955.50 1004 948.39 980.28 0 +36.44(+3.86%)
May 06, 2020 989.76 997.88 932.18 943.84 0 -27.99(-2.88%)
May 05, 2020 1046 1073 961.93 971.82 0 -74.69(-7.14%)
May 04, 2020 968.67 1057 946.49 1047 0 +17.19(+1.67%)
May 01, 2020 1081 1109 1010 1029 0 -114.01(-9.97%)
Apr 30, 2020 1165 1189 1097 1143 0 -50.29(-4.21%)
Apr 29, 2020 1143 1209 1132 1194 0 +128.23(+12.04%)
Apr 28, 2020 1055 1093 1008 1065 0 +68.84(+6.91%)
Apr 27, 2020 932.83 1017 920.25 996.55 0 +83.00(+9.09%)
Apr 24, 2020 940.98 951.33 894.53 913.55 0 -17.01(-1.83%)
Apr 23, 2020 881.05 953.81 876.85 930.56 0 +52.89(+6.03%)
Apr 22, 2020 902.71 911.96 862.84 877.67 0 -9.41(-1.06%)
Apr 21, 2020 879.49 915.42 862.11 887.08 0 -22.85(-2.51%)
Apr 20, 2020 903.35 945.75 885.24 909.93 0 -32.56(-3.45%)
Apr 17, 2020 962.69 969.48 909.32 942.49 0 +21.77(+2.36%)
Apr 16, 2020 916.28 927.11 857.05 920.72 0 -6.33(-0.68%)
Apr 15, 2020 903.51 948.03 879.44 927.05 0 -32.14(-3.35%)
Apr 14, 2020 931.82 990.90 917.72 959.19 0 +80.80(+9.20%)
Apr 13, 2020 906.62 919.63 837.64 878.39 0 -67.83(-7.17%)
Apr 09, 2020 970.84 1032 902.63 946.22 0 +42.07(+4.65%)
Apr 08, 2020 891.05 922.90 852.56 904.16 0 +48.16(+5.63%)
Apr 07, 2020 903.58 966.82 825.97 856.00 0 +80.27(+10.35%)
Apr 06, 2020 740.48 824.58 709.73 775.73 0 +97.01(+14.29%)
Apr 03, 2020 684.13 702.12 620.43 678.72 0 +10.01(+1.50%)
Apr 02, 2020 704.94 737.10 651.25 668.71 0 -57.06(-7.86%)
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.