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 (%)
Jan 30, 2009 734.75 737.89 702.46 708.03 0 -9.43(-1.31%)
Jan 29, 2009 745.18 752.18 708.49 717.46 0 -56.74(-7.33%)
Jan 28, 2009 788.71 792.87 749.32 774.20 0 +12.33(+1.62%)
Jan 27, 2009 751.83 775.70 746.60 761.87 0 +24.37(+3.30%)
Jan 26, 2009 743.35 769.21 727.03 737.50 0 -12.80(-1.71%)
Jan 23, 2009 727.87 762.32 717.20 750.29 0 -1.15(-0.15%)
Jan 22, 2009 747.93 768.20 735.43 751.45 0 -20.21(-2.62%)
Jan 21, 2009 757.94 775.72 732.98 771.65 0 +34.84(+4.73%)
Jan 20, 2009 784.35 795.34 734.90 736.81 0 -76.20(-9.37%)
Jan 19, 2009 827.57 835.65 785.80 813.01 0 +0.00(+0.00%)
Jan 16, 2009 827.57 835.65 785.80 813.01 0 -4.05(-0.50%)
Jan 15, 2009 819.41 838.84 780.18 817.06 0 -19.91(-2.38%)
Jan 14, 2009 857.86 861.00 823.45 836.97 0 -38.90(-4.44%)
Jan 13, 2009 862.46 885.67 856.83 875.87 0 -1.37(-0.16%)
Jan 12, 2009 914.01 915.53 870.37 877.24 0 -41.46(-4.51%)
Jan 09, 2009 962.70 966.67 908.61 918.70 0 -18.21(-1.94%)
Jan 08, 2009 935.20 944.76 908.31 936.91 0 -8.01(-0.85%)
Jan 07, 2009 961.85 970.87 930.71 944.92 0 -44.26(-4.47%)
Jan 06, 2009 988.76 1007 974.49 989.19 0 +18.64(+1.92%)
Jan 05, 2009 959.47 982.97 937.91 970.54 0 -5.96(-0.61%)
Jan 02, 2009 933.45 984.79 930.26 976.51 0 +43.13(+4.62%)
Jan 01, 2009 920.98 953.38 912.97 933.38 0 +0.00(+0.00%)
Dec 31, 2008 920.98 953.38 912.97 933.38 0 +12.90(+1.40%)
Dec 30, 2008 888.04 923.65 887.06 920.48 0 +46.54(+5.33%)
Dec 29, 2008 870.16 878.22 859.97 873.94 0 -14.18(-1.60%)
Dec 26, 2008 885.57 893.99 876.62 888.12 0 +3.62(+0.41%)
Dec 25, 2008 882.86 894.72 873.29 884.50 0 +0.00(+0.00%)
Dec 24, 2008 882.86 894.72 873.29 884.50 0 -0.07(-0.01%)
Dec 23, 2008 896.97 909.60 877.77 884.56 0 +7.70(+0.88%)
Dec 22, 2008 885.32 896.52 858.70 876.86 0 -40.49(-4.41%)
Dec 19, 2008 903.24 933.27 897.65 917.35 0 +1.81(+0.20%)
Dec 18, 2008 876.36 934.26 858.44 915.53 0 -0.34(-0.04%)
Dec 17, 2008 877.35 925.62 866.82 915.88 0 +18.77(+2.09%)
Dec 16, 2008 832.73 900.22 830.45 897.11 0 +68.85(+8.31%)
Dec 15, 2008 844.03 864.73 812.93 828.25 0 -20.54(-2.42%)
Dec 12, 2008 830.28 856.83 820.12 848.79 0 -7.59(-0.89%)
Dec 11, 2008 870.13 894.15 843.84 856.38 0 -29.47(-3.33%)
Dec 10, 2008 865.46 893.40 852.25 885.85 0 +29.25(+3.42%)
Dec 09, 2008 854.95 906.26 842.82 856.60 0 +8.64(+1.02%)
Dec 08, 2008 818.98 865.79 812.43 847.96 0 +29.22(+3.57%)
Dec 05, 2008 777.79 824.20 745.03 818.74 0 +7.92(+0.98%)
Dec 04, 2008 815.75 832.95 787.91 810.82 0 -18.13(-2.19%)
Dec 03, 2008 809.35 832.83 775.06 828.96 0 +34.00(+4.28%)
Dec 02, 2008 792.97 807.32 764.14 794.95 0 +35.34(+4.65%)
Dec 01, 2008 786.19 794.72 755.66 759.61 0 -71.83(-8.64%)
Nov 28, 2008 795.68 839.67 792.86 831.45 0 +38.12(+4.80%)
Nov 27, 2008 734.09 799.91 729.36 793.33 0 +0.00(+0.00%)
Nov 26, 2008 734.09 799.91 729.36 793.33 0 +62.01(+8.48%)
Nov 25, 2008 746.53 753.44 694.01 731.32 0 +20.78(+2.92%)
Nov 24, 2008 676.50 724.67 657.95 710.54 0 +69.44(+10.83%)
Nov 21, 2008 645.27 651.00 598.28 641.11 0 +34.47(+5.68%)
Nov 20, 2008 662.35 672.41 600.79 606.64 0 -50.73(-7.72%)
Nov 19, 2008 729.08 731.25 655.58 657.37 0 -88.74(-11.89%)
Nov 18, 2008 741.81 769.53 722.95 746.11 0 +2.99(+0.40%)
Nov 17, 2008 761.90 784.95 738.62 743.12 0 -13.18(-1.74%)
Nov 14, 2008 789.08 811.11 753.15 756.30 0 -42.64(-5.34%)
Nov 13, 2008 772.72 803.20 717.53 798.94 0 +34.92(+4.57%)
Nov 12, 2008 804.87 821.40 760.16 764.02 0 -67.56(-8.12%)
Nov 11, 2008 846.98 859.39 809.57 831.58 0 -3.03(-0.36%)
Nov 10, 2008 911.69 912.83 824.19 834.62 0 -48.50(-5.49%)
Nov 07, 2008 909.50 913.03 868.58 883.12 0 +3.15(+0.36%)
Nov 06, 2008 955.18 964.61 868.14 879.96 0 -53.64(-5.75%)
Nov 05, 2008 984.38 992.47 927.76 933.60 0 -58.20(-5.87%)
Nov 04, 2008 993.50 1007 977.50 991.80 0 +51.77(+5.51%)
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.