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, 2014 1888 1896 1871 1887 0 -1.65(-0.09%)
Jun 27, 2014 1886 1898 1879 1889 0 -1.81(-0.10%)
Jun 26, 2014 1893 1904 1881 1890 0 -4.20(-0.22%)
Jun 25, 2014 1886 1905 1880 1895 0 -8.05(-0.42%)
Jun 24, 2014 1914 1945 1898 1903 0 -44.92(-2.31%)
Jun 23, 2014 1928 1957 1925 1948 0 +13.59(+0.70%)
Jun 20, 2014 1924 1947 1918 1934 0 +7.88(+0.41%)
Jun 19, 2014 1910 1929 1907 1926 0 +8.10(+0.42%)
Jun 18, 2014 1899 1921 1890 1918 0 +1.68(+0.09%)
Jun 17, 2014 1889 1918 1884 1916 0 +9.35(+0.49%)
Jun 16, 2014 1908 1918 1898 1907 0 -22.13(-1.15%)
Jun 13, 2014 1927 1940 1914 1929 0 -11.24(-0.58%)
Jun 12, 2014 1983 1985 1934 1940 0 -50.85(-2.55%)
Jun 11, 2014 1990 2000 1984 1991 0 -6.85(-0.34%)
Jun 10, 2014 1999 2005 1975 1998 0 -1.09(-0.05%)
Jun 06, 2014 2002 2008 1990 1999 0 +12.92(+0.65%)
Jun 05, 2014 1980 1989 1970 1986 0 +9.77(+0.49%)
Jun 04, 2014 1968 1985 1963 1977 0 +5.01(+0.25%)
Jun 03, 2014 1959 1976 1954 1972 0 +5.14(+0.26%)
Jun 02, 2014 1972 1982 1960 1966 0 -2.48(-0.13%)
May 30, 2014 1949 1979 1943 1969 0 +15.35(+0.79%)
May 29, 2014 1939 1957 1937 1954 0 +11.15(+0.57%)
May 28, 2014 1945 1949 1931 1942 0 -12.63(-0.65%)
May 27, 2014 1970 1976 1951 1955 0 -7.74(-0.39%)
May 26, 2014 61.01 1963 1963 1963 0 -0.59(-0.03%)
May 23, 2014 1948 1966 1943 1963 0 +11.42(+0.59%)
May 22, 2014 1944 1962 1939 1952 0 +4.70(+0.24%)
May 21, 2014 1932 1950 1922 1947 0 +23.80(+1.24%)
May 20, 2014 1931 1943 1910 1923 0 +23.89(+1.26%)
May 19, 2014 1867 1906 1862 1900 0 +21.45(+1.14%)
May 16, 2014 1874 1884 1856 1878 0 -22.74(-1.20%)
May 15, 2014 1910 1913 1884 1901 0 -21.34(-1.11%)
May 14, 2014 1936 1950 1917 1922 0 -17.00(-0.88%)
May 13, 2014 1958 1962 1933 1939 0 -16.28(-0.83%)
May 12, 2014 1931 1964 1929 1955 0 +30.90(+1.61%)
May 09, 2014 1933 1937 1914 1925 0 -2.96(-0.15%)
May 08, 2014 1939 1954 1920 1927 0 -12.42(-0.64%)
May 07, 2014 1931 1952 1923 1940 0 +16.06(+0.83%)
May 06, 2014 1944 1949 1920 1924 0 +5.46(+0.28%)
May 05, 2014 1904 1921 1888 1918 0 +2.61(+0.14%)
May 02, 2014 1923 1928 1908 1916 0 +12.69(+0.67%)
May 01, 2014 1921 1931 1898 1903 0 -19.79(-1.03%)
Apr 30, 2014 1923 1932 1913 1923 0 -1.65(-0.09%)
Apr 29, 2014 1892 1934 1889 1925 0 +38.47(+2.04%)
Apr 28, 2014 1875 1898 1851 1886 0 +11.13(+0.59%)
Apr 25, 2014 1886 1895 1870 1875 0 -14.28(-0.76%)
Apr 24, 2014 1881 1896 1859 1889 0 +23.23(+1.24%)
Apr 23, 2014 1865 1881 1858 1866 0 +7.83(+0.42%)
Apr 22, 2014 1850 1872 1846 1858 0 +18.58(+1.01%)
Apr 21, 2014 1782 1851 1829 1840 0 -2.20(-0.12%)
Apr 17, 2014 1842 1842 1842 0 +27.11(+1.49%)
Apr 16, 2014 1807 1816 1798 1815 0 +20.08(+1.12%)
Apr 15, 2014 1804 1810 1771 1795 0 -8.94(-0.50%)
Apr 14, 2014 1807 1819 1791 1804 0 -24.82(-1.36%)
Apr 11, 2014 1829 1843 1820 1828 0 -27.22(-1.47%)
Apr 10, 2014 1885 1899 1852 1856 0 -34.85(-1.84%)
Apr 09, 2014 1883 1898 1870 1890 0 +10.84(+0.58%)
Apr 08, 2014 1878 1888 1865 1880 0 +8.53(+0.46%)
Apr 07, 2014 1898 1906 1864 1871 0 -20.27(-1.07%)
Apr 04, 2014 1928 1937 1883 1891 0 -27.56(-1.44%)
Apr 03, 2014 1919 1927 1903 1919 0 +11.92(+0.63%)
Apr 02, 2014 1905 1915 1886 1907 0 -9.77(-0.51%)
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.