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, 2012 1411 1417 1397 1404 0 -20.68(-1.45%)
Apr 27, 2012 1423 1436 1419 1424 0 +18.06(+1.28%)
Apr 26, 2012 1382 1409 1381 1406 0 +21.67(+1.57%)
Apr 25, 2012 1386 1392 1375 1384 0 +12.82(+0.93%)
Apr 24, 2012 1359 1375 1352 1372 0 +15.19(+1.12%)
Apr 23, 2012 1351 1361 1337 1356 0 -11.83(-0.86%)
Apr 20, 2012 1404 1411 1362 1368 0 -35.91(-2.56%)
Apr 19, 2012 1390 1408 1385 1404 0 +24.34(+1.76%)
Apr 18, 2012 1372 1384 1369 1380 0 +5.04(+0.37%)
Apr 17, 2012 1368 1379 1361 1375 0 +23.01(+1.70%)
Apr 16, 2012 1347 1361 1334 1352 0 +5.98(+0.44%)
Apr 13, 2012 1352 1356 1340 1346 0 -12.26(-0.90%)
Apr 12, 2012 1342 1368 1339 1358 0 +16.53(+1.23%)
Apr 11, 2012 1341 1350 1330 1342 0 +29.36(+2.24%)
Apr 10, 2012 1336 1344 1297 1312 0 -31.25(-2.33%)
Apr 09, 2012 1290 1352 1313 1343 0 +8.94(+0.67%)
Apr 05, 2012 1326 1340 1322 1335 0 -5.34(-0.40%)
Apr 04, 2012 1356 1364 1335 1340 0 -45.77(-3.30%)
Apr 03, 2012 1395 1401 1379 1386 0 -6.05(-0.43%)
Apr 02, 2012 1399 1405 1387 1392 0 -9.84(-0.70%)
Mar 30, 2012 1410 1413 1393 1402 0 +3.33(+0.24%)
Mar 29, 2012 1394 1400 1375 1398 0 -13.02(-0.92%)
Mar 28, 2012 1417 1423 1396 1411 0 -7.10(-0.50%)
Mar 27, 2012 1431 1437 1415 1418 0 -7.83(-0.55%)
Mar 26, 2012 1418 1429 1414 1426 0 +28.27(+2.02%)
Mar 23, 2012 1401 1404 1384 1398 0 +3.29(+0.24%)
Mar 22, 2012 1397 1404 1387 1395 0 -9.81(-0.70%)
Mar 21, 2012 1412 1421 1402 1404 0 -13.10(-0.92%)
Mar 20, 2012 1411 1425 1408 1417 0 -13.63(-0.95%)
Mar 19, 2012 1420 1437 1417 1431 0 +13.56(+0.96%)
Mar 16, 2012 1426 1431 1410 1418 0 +4.07(+0.29%)
Mar 15, 2012 1404 1419 1391 1413 0 +21.79(+1.57%)
Mar 14, 2012 1407 1410 1385 1392 0 -2.76(-0.20%)
Mar 13, 2012 1365 1397 1363 1394 0 +49.15(+3.65%)
Mar 12, 2012 1360 1364 1339 1345 0 +16.32(+1.23%)
Mar 09, 2012 1350 1389 1317 1329 0 -16.00(-1.19%)
Mar 08, 2012 1328 1354 1327 1345 0 +23.62(+1.79%)
Mar 07, 2012 1295 1328 1293 1321 0 +39.12(+3.05%)
Mar 06, 2012 1287 1295 1274 1282 0 -37.06(-2.81%)
Mar 05, 2012 1326 1330 1305 1319 0 -17.59(-1.32%)
Mar 02, 2012 1338 1347 1330 1337 0 +2.01(+0.15%)
Mar 01, 2012 1336 1357 1323 1335 0 +14.31(+1.08%)
Feb 29, 2012 1320 1334 1311 1321 0 +8.04(+0.61%)
Feb 28, 2012 1292 1319 1287 1313 0 +0.20(+0.02%)
Feb 27, 2012 1302 1316 1285 1312 0 -5.94(-0.45%)
Feb 24, 2012 1321 1329 1309 1318 0 -10.64(-0.80%)
Feb 23, 2012 1323 1335 1317 1329 0 +2.76(+0.21%)
Feb 22, 2012 1342 1352 1322 1326 0 -28.53(-2.11%)
Feb 21, 2012 1371 1377 1348 1355 0 -18.48(-1.35%)
Feb 20, 2012 1375 1382 1364 1373 0 -0.30(-0.02%)
Feb 17, 2012 1376 1382 1364 1373 0 +15.50(+1.14%)
Feb 16, 2012 1347 1362 1339 1358 0 +19.47(+1.45%)
Feb 15, 2012 1352 1360 1332 1338 0 -7.12(-0.53%)
Feb 14, 2012 1349 1355 1329 1346 0 -7.33(-0.54%)
Feb 13, 2012 1366 1375 1347 1353 0 -18.87(-1.38%)
Feb 10, 2012 1387 1392 1365 1372 0 -30.90(-2.20%)
Feb 09, 2012 1410 1414 1389 1403 0 -1.01(-0.07%)
Feb 08, 2012 1390 1411 1388 1404 0 +4.41(+0.32%)
Feb 07, 2012 1394 1415 1383 1399 0 -1.25(-0.09%)
Feb 06, 2012 1390 1404 1385 1401 0 +1.26(+0.09%)
Feb 03, 2012 1376 1409 1372 1399 0 +43.24(+3.19%)
Feb 02, 2012 1318 1368 1309 1356 0 +7.68(+0.57%)
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.