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 (%)
Apr 30, 2013 1605 1609 1590 1598 0 -10.72(-0.67%)
Apr 29, 2013 1598 1615 1588 1609 0 +14.04(+0.88%)
Apr 26, 2013 1607 1600 1586 1595 0 -5.09(-0.32%)
Apr 25, 2013 1584 1618 1576 1600 0 +56.55(+3.66%)
Apr 24, 2013 1555 1566 1538 1543 0 -7.88(-0.51%)
Apr 23, 2013 1543 1556 1536 1551 0 +18.93(+1.24%)
Apr 22, 2013 1536 1544 1518 1532 0 -4.25(-0.28%)
Apr 19, 2013 1545 1550 1528 1536 0 +2.89(+0.19%)
Apr 18, 2013 1552 1555 1527 1534 0 +3.57(+0.23%)
Apr 17, 2013 1530 1538 1513 1530 0 +2.98(+0.20%)
Apr 16, 2013 1535 1539 1521 1527 0 +15.01(+0.99%)
Apr 15, 2013 1535 1545 1511 1512 0 -35.58(-2.30%)
Apr 12, 2013 1537 1549 1534 1548 0 -1.82(-0.12%)
Apr 11, 2013 1549 1556 1544 1549 0 +2.80(+0.18%)
Apr 10, 2013 1540 1554 1537 1547 0 +10.84(+0.71%)
Apr 09, 2013 1530 1540 1523 1536 0 +6.36(+0.42%)
Apr 08, 2013 1513 1530 1510 1529 0 +10.21(+0.67%)
Apr 05, 2013 1479 1521 1478 1519 0 +17.77(+1.18%)
Apr 04, 2013 1500 1506 1483 1501 0 -18.97(-1.25%)
Apr 03, 2013 1539 1547 1502 1520 0 -24.02(-1.56%)
Apr 02, 2013 1541 1554 1535 1544 0 +8.22(+0.54%)
Apr 01, 2013 1515 1555 1531 1536 0 -14.83(-0.96%)
Mar 28, 2013 1551 1551 1551 0 +27.07(+1.78%)
Mar 27, 2013 1516 1529 1511 1524 0 -3.98(-0.26%)
Mar 26, 2013 1517 1534 1510 1528 0 +8.22(+0.54%)
Mar 25, 2013 1535 1544 1508 1520 0 -15.39(-1.00%)
Mar 22, 2013 1517 1543 1514 1535 0 +12.89(+0.85%)
Mar 21, 2013 1506 1534 1500 1522 0 -5.75(-0.38%)
Mar 20, 2013 1527 1537 1517 1528 0 +13.82(+0.91%)
Mar 19, 2013 1533 1539 1506 1514 0 -27.07(-1.76%)
Mar 18, 2013 1535 1562 1529 1541 0 -38.02(-2.41%)
Mar 15, 2013 1545 1593 1526 1579 0 -34.91(-2.16%)
Mar 14, 2013 1595 1628 1583 1614 0 +2.58(+0.16%)
Mar 13, 2013 1595 1616 1589 1612 0 +6.94(+0.43%)
Mar 12, 2013 1613 1616 1599 1605 0 -9.96(-0.62%)
Mar 11, 2013 1607 1627 1600 1615 0 +0.20(+0.01%)
Mar 08, 2013 1636 1643 1608 1614 0 -21.21(-1.30%)
Mar 07, 2013 1636 1651 1632 1636 0 -0.22(-0.01%)
Mar 06, 2013 1645 1650 1633 1636 0 -2.89(-0.18%)
Mar 05, 2013 1647 1656 1634 1639 0 +1.65(+0.10%)
Mar 04, 2013 1629 1641 1622 1637 0 +10.90(+0.67%)
Mar 01, 2013 1613 1637 1605 1626 0 +4.21(+0.26%)
Feb 28, 2013 1619 1637 1616 1622 0 +11.17(+0.69%)
Feb 27, 2013 1587 1614 1584 1611 0 +38.59(+2.45%)
Feb 26, 2013 1578 1584 1561 1572 0 -16.76(-1.05%)
Feb 22, 2013 1598 1602 1579 1589 0 -7.03(-0.44%)
Feb 21, 2013 1596 1607 1579 1596 0 -13.61(-0.85%)
Feb 20, 2013 1642 1646 1609 1610 0 -55.48(-3.33%)
Feb 18, 2013 1672 1686 1660 1665 0 -0.26(-0.02%)
Feb 15, 2013 1672 1686 1660 1665 0 -14.20(-0.85%)
Feb 14, 2013 1667 1685 1659 1680 0 -7.59(-0.45%)
Feb 13, 2013 1731 1736 1669 1687 0 -59.81(-3.42%)
Feb 12, 2013 1743 1756 1739 1747 0 +14.63(+0.84%)
Feb 11, 2013 1734 1739 1725 1732 0 -11.95(-0.69%)
Feb 08, 2013 1747 1753 1736 1744 0 +4.37(+0.25%)
Feb 07, 2013 1743 1745 1722 1740 0 +8.31(+0.48%)
Feb 06, 2013 1727 1737 1718 1732 0 +13.57(+0.79%)
Feb 04, 2013 1750 1765 1707 1718 0 -26.20(-1.50%)
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.