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, 2012 1477 1484 1454 1459 0 -2.32(-0.16%)
Jun 29, 2012 1477 1484 1454 1462 0 +27.62(+1.93%)
Jun 28, 2012 1424 1439 1417 1434 0 +1.05(+0.07%)
Jun 27, 2012 1420 1438 1415 1433 0 +0.20(+0.01%)
Jun 26, 2012 1421 1441 1413 1433 0 +12.35(+0.87%)
Jun 25, 2012 1425 1434 1413 1420 0 -15.90(-1.11%)
Jun 22, 2012 1483 1486 1422 1436 0 -37.23(-2.53%)
Jun 21, 2012 1511 1514 1468 1474 0 -31.09(-2.07%)
Jun 20, 2012 1506 1517 1493 1505 0 +17.51(+1.18%)
Jun 19, 2012 1488 1499 1479 1487 0 +20.15(+1.37%)
Jun 18, 2012 1463 1480 1457 1467 0 -3.64(-0.25%)
Jun 15, 2012 1447 1474 1444 1471 0 +19.22(+1.32%)
Jun 14, 2012 1420 1455 1415 1451 0 +33.43(+2.36%)
Jun 13, 2012 1416 1442 1410 1418 0 -11.25(-0.79%)
Jun 12, 2012 1397 1433 1392 1429 0 +43.74(+3.16%)
Jun 11, 2012 1410 1412 1384 1386 0 -20.80(-1.48%)
Jun 08, 2012 1371 1408 1366 1406 0 +28.27(+2.05%)
Jun 07, 2012 1391 1398 1375 1378 0 +11.45(+0.84%)
Jun 06, 2012 1344 1370 1344 1367 0 +33.91(+2.54%)
Jun 05, 2012 1322 1337 1320 1333 0 +6.21(+0.47%)
Jun 04, 2012 1334 1340 1312 1327 0 -1.96(-0.15%)
Jun 02, 2012 1349 1358 1327 1328 0 +0.26(+0.02%)
Jun 01, 2012 1350 1358 1326 1328 0 -45.07(-3.28%)
May 31, 2012 1372 1382 1354 1373 0 +6.02(+0.44%)
May 30, 2012 1374 1380 1364 1367 0 -24.59(-1.77%)
May 29, 2012 1386 1394 1377 1392 0 +13.37(+0.97%)
May 28, 2012 1382 1391 1372 1378 0 +0.39(+0.03%)
May 25, 2012 1381 1391 1371 1378 0 -1.39(-0.10%)
May 24, 2012 1380 1385 1366 1379 0 +9.90(+0.72%)
May 23, 2012 1360 1374 1349 1370 0 -6.13(-0.45%)
May 22, 2012 1376 1393 1369 1376 0 +17.87(+1.32%)
May 21, 2012 1329 1360 1321 1358 0 +37.30(+2.82%)
May 18, 2012 1351 1356 1316 1321 0 -33.56(-2.48%)
May 17, 2012 1376 1379 1347 1354 0 -16.74(-1.22%)
May 16, 2012 1389 1399 1369 1371 0 -8.66(-0.63%)
May 15, 2012 1374 1398 1371 1380 0 +13.37(+0.98%)
May 14, 2012 1352 1371 1346 1366 0 -0.20(-0.01%)
May 11, 2012 1362 1391 1358 1366 0 +4.16(+0.31%)
May 10, 2012 1371 1378 1356 1362 0 +10.93(+0.81%)
May 09, 2012 1340 1360 1334 1351 0 -22.10(-1.61%)
May 08, 2012 1384 1387 1354 1373 0 -5.10(-0.37%)
May 07, 2012 1371 1385 1363 1378 0 -6.93(-0.50%)
May 04, 2012 1393 1399 1379 1385 0 -18.48(-1.32%)
May 03, 2012 1418 1420 1396 1404 0 -19.47(-1.37%)
May 02, 2012 1406 1426 1405 1423 0 -1.51(-0.11%)
May 01, 2012 1377 1435 1402 1425 0 +21.31(+1.52%)
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%)
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.