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, 2009 1074 1100 1061 1072 0 +14.95(+1.41%)
Apr 29, 2009 1030 1070 1021 1057 0 +50.14(+4.98%)
Apr 28, 2009 960.04 1029 954.82 1007 0 +23.70(+2.41%)
Apr 27, 2009 1022 1035 952.50 982.88 0 -127.92(-11.52%)
Apr 24, 2009 1088 1126 1080 1111 0 +22.37(+2.06%)
Apr 23, 2009 1066 1103 1045 1088 0 +58.04(+5.63%)
Apr 22, 2009 975.92 1053 966.27 1030 0 +30.67(+3.07%)
Apr 21, 2009 972.98 1004 968.64 999.72 0 +20.34(+2.08%)
Apr 20, 2009 1012 1022 976.70 979.38 0 -89.31(-8.36%)
Apr 17, 2009 1069 1088 1043 1069 0 +12.27(+1.16%)
Apr 16, 2009 1001 1077 993.96 1056 0 +48.49(+4.81%)
Apr 15, 2009 974.13 1016 970.83 1008 0 +18.12(+1.83%)
Apr 14, 2009 1000 1021 981.47 989.81 0 -29.37(-2.88%)
Apr 13, 2009 984.32 1033 966.02 1019 0 +27.94(+2.82%)
Apr 10, 2009 965.12 1006 951.02 991.24 0 +0.00(+0.00%)
Apr 09, 2009 965.12 1006 951.02 991.24 0 +52.80(+5.63%)
Apr 08, 2009 933.19 945.07 920.31 938.43 0 +24.79(+2.71%)
Apr 07, 2009 934.60 938.16 909.57 913.64 0 -53.52(-5.53%)
Apr 06, 2009 979.48 980.92 949.35 967.16 0 -23.89(-2.41%)
Apr 03, 2009 951.98 996.29 944.28 991.05 0 +48.63(+5.16%)
Apr 02, 2009 920.30 969.90 911.16 942.43 0 +38.59(+4.27%)
Apr 01, 2009 847.89 911.04 839.94 903.83 0 +51.21(+6.01%)
Mar 31, 2009 845.86 867.96 834.26 852.62 0 +27.06(+3.28%)
Mar 30, 2009 834.37 840.04 812.13 825.56 0 -40.86(-4.72%)
Mar 27, 2009 873.31 886.77 856.72 866.42 0 -37.08(-4.10%)
Mar 26, 2009 887.53 917.49 883.03 903.50 0 +14.31(+1.61%)
Mar 25, 2009 884.71 906.48 856.91 889.19 0 -4.26(-0.48%)
Mar 24, 2009 898.46 962.18 886.42 893.45 0 -18.32(-2.01%)
Mar 23, 2009 876.66 916.35 870.65 911.77 0 +76.04(+9.10%)
Mar 20, 2009 870.50 874.66 820.35 835.73 0 -37.35(-4.28%)
Mar 19, 2009 884.03 892.60 867.29 873.08 0 +8.00(+0.92%)
Mar 18, 2009 840.12 882.85 827.46 865.08 0 +26.39(+3.15%)
Mar 17, 2009 796.42 841.18 792.17 838.68 0 +32.94(+4.09%)
Mar 16, 2009 823.78 842.10 803.85 805.74 0 +3.19(+0.40%)
Mar 13, 2009 808.95 816.55 782.93 802.55 0 -2.66(-0.33%)
Mar 12, 2009 750.23 808.21 736.88 805.20 0 +41.02(+5.37%)
Mar 11, 2009 768.58 786.53 750.72 764.18 0 +21.64(+2.92%)
Mar 10, 2009 696.25 747.58 689.22 742.53 0 +74.93(+11.22%)
Mar 09, 2009 670.00 699.56 659.93 667.60 0 -12.99(-1.91%)
Mar 06, 2009 699.37 711.61 660.13 680.59 0 -23.02(-3.27%)
Mar 05, 2009 735.69 751.07 699.55 703.61 0 -50.27(-6.67%)
Mar 04, 2009 740.48 771.49 727.24 753.88 0 +53.32(+7.61%)
Mar 03, 2009 726.18 729.22 687.73 700.57 0 -10.36(-1.46%)
Mar 02, 2009 742.51 750.19 702.92 710.92 0 -46.21(-6.10%)
Feb 27, 2009 777.26 780.13 748.23 757.13 0 -18.29(-2.36%)
Feb 26, 2009 799.61 818.48 772.82 775.42 0 +14.77(+1.94%)
Feb 25, 2009 778.35 786.78 748.78 760.66 0 -5.23(-0.68%)
Feb 24, 2009 723.64 784.37 716.16 765.88 0 +63.96(+9.11%)
Feb 23, 2009 745.25 747.03 699.96 701.92 0 -26.74(-3.67%)
Feb 20, 2009 717.72 742.80 710.88 728.67 0 -4.88(-0.67%)
Feb 19, 2009 754.51 762.10 729.64 733.55 0 -11.95(-1.60%)
Feb 18, 2009 753.77 757.27 733.90 745.50 0 -9.03(-1.20%)
Feb 17, 2009 755.71 769.47 740.69 754.52 0 -32.95(-4.18%)
Feb 16, 2009 795.88 810.95 784.79 787.48 0 +0.00(+0.00%)
Feb 13, 2009 795.88 810.95 784.79 787.48 0 -6.92(-0.87%)
Feb 12, 2009 785.59 799.46 761.14 794.40 0 -10.90(-1.35%)
Feb 11, 2009 795.34 820.96 786.27 805.29 0 +11.83(+1.49%)
Feb 10, 2009 800.14 825.36 780.72 793.46 0 -28.42(-3.46%)
Feb 09, 2009 800.17 830.21 787.07 821.88 0 +21.63(+2.70%)
Feb 06, 2009 767.25 813.35 761.15 800.25 0 +49.33(+6.57%)
Feb 05, 2009 738.00 761.18 719.38 750.92 0 +33.78(+4.71%)
Feb 04, 2009 739.34 754.01 713.47 717.14 0 -8.69(-1.20%)
Feb 03, 2009 716.55 735.32 693.34 725.82 0 +27.35(+3.92%)
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.