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 (%)
Nov 30, 2018 3290 3312 3234 3293 0 -7.39(-0.22%)
Nov 29, 2018 3328 3348 3275 3301 0 -41.56(-1.24%)
Nov 28, 2018 3268 3370 3253 3342 0 +72.20(+2.21%)
Nov 27, 2018 3282 3298 3244 3270 0 -39.00(-1.18%)
Nov 26, 2018 3292 3320 3269 3309 0 +41.79(+1.28%)
Nov 23, 2018 3209 3286 3207 3267 0 +45.75(+1.42%)
Nov 21, 2018 3222 3222 3222 3222 0 +20.10(+0.63%)
Nov 20, 2018 3139 3229 3114 3201 0 +13.55(+0.43%)
Nov 19, 2018 3246 3263 3174 3188 0 -59.13(-1.82%)
Nov 16, 2018 3228 3270 3218 3247 0 +3.77(+0.12%)
Nov 15, 2018 3166 3256 3152 3243 0 +52.80(+1.65%)
Nov 14, 2018 3218 3242 3160 3190 0 +0.37(+0.01%)
Nov 13, 2018 3169 3236 3165 3190 0 +53.50(+1.71%)
Nov 12, 2018 3166 3179 3123 3137 0 -54.63(-1.71%)
Nov 09, 2018 3177 3219 3160 3191 0 +3.35(+0.11%)
Nov 08, 2018 3198 3274 3168 3188 0 -25.86(-0.80%)
Nov 07, 2018 3158 3221 3132 3214 0 +74.08(+2.36%)
Nov 06, 2018 3097 3151 3086 3140 0 +21.08(+0.68%)
Nov 05, 2018 3116 3138 3091 3119 0 -7.08(-0.23%)
Nov 02, 2018 3186 3209 3095 3126 0 -31.13(-0.99%)
Nov 01, 2018 3084 3169 3071 3157 0 +91.95(+3.00%)
Oct 31, 2018 3025 3096 3018 3065 0 +96.12(+3.24%)
Oct 30, 2018 2948 2986 2914 2969 0 +25.66(+0.87%)
Oct 29, 2018 3027 3048 2901 2943 0 -37.33(-1.25%)
Oct 26, 2018 3036 3091 2955 2980 0 -39.09(-1.29%)
Oct 24, 2018 3151 3168 3014 3019 0 -171.14(-5.36%)
Oct 23, 2018 3141 3210 3103 3191 0 +10.37(+0.33%)
Oct 22, 2018 3221 3237 3169 3180 0 -27.98(-0.87%)
Oct 19, 2018 3234 3262 3197 3208 0 -27.13(-0.84%)
Oct 18, 2018 3310 3321 3221 3235 0 -80.55(-2.43%)
Oct 17, 2018 3316 3342 3291 3316 0 -14.50(-0.44%)
Oct 16, 2018 3281 3339 3265 3330 0 +85.86(+2.65%)
Oct 15, 2018 3263 3295 3234 3244 0 -21.82(-0.67%)
Oct 12, 2018 3284 3297 3219 3266 0 +42.00(+1.30%)
Oct 11, 2018 3278 3294 3202 3224 0 -51.34(-1.57%)
Oct 10, 2018 3357 3364 3267 3276 0 -85.08(-2.53%)
Oct 09, 2018 3365 3404 3344 3361 0 -38.07(-1.12%)
Oct 08, 2018 3370 3408 3346 3399 0 +13.80(+0.41%)
Oct 05, 2018 3426 3447 3354 3385 0 -44.49(-1.30%)
Oct 04, 2018 3479 3489 3395 3429 0 -56.86(-1.63%)
Oct 03, 2018 3503 3521 3476 3486 0 -17.17(-0.49%)
Oct 02, 2018 3530 3547 3494 3504 0 -27.14(-0.77%)
Oct 01, 2018 3549 3592 3519 3531 0 -14.57(-0.41%)
Sep 28, 2018 3541 3581 3521 3545 0 +2.29(+0.06%)
Sep 27, 2018 3453 3561 3418 3543 0 -109.02(-2.99%)
Sep 26, 2018 3660 3693 3642 3652 0 +15.97(+0.44%)
Sep 25, 2018 3641 3660 3625 3636 0 -2.16(-0.06%)
Sep 24, 2018 3643 3656 3595 3638 0 -17.16(-0.47%)
Sep 21, 2018 3651 3686 3631 3655 0 +13.77(+0.38%)
Sep 20, 2018 3625 3658 3596 3642 0 +29.98(+0.83%)
Sep 19, 2018 3595 3632 3574 3612 0 +10.24(+0.28%)
Sep 18, 2018 3559 3621 3538 3601 0 +42.68(+1.20%)
Sep 17, 2018 3548 3598 3529 3559 0 +20.74(+0.59%)
Sep 14, 2018 3480 3554 3472 3538 0 +62.42(+1.80%)
Sep 13, 2018 3427 3489 3416 3475 0 +22.58(+0.65%)
Sep 12, 2018 3421 3463 3394 3453 0 +35.67(+1.04%)
Sep 11, 2018 3413 3437 3398 3417 0 -9.86(-0.29%)
Sep 10, 2018 3447 3467 3424 3427 0 -3.83(-0.11%)
Sep 07, 2018 3391 3444 3386 3431 0 +17.34(+0.51%)
Sep 06, 2018 3387 3427 3367 3414 0 +56.56(+1.68%)
Sep 05, 2018 3369 3382 3343 3357 0 -20.76(-0.61%)
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.