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 29, 2016 2533 2562 2472 2521 0 +12.16(+0.48%)
Apr 28, 2016 2515 2549 2501 2508 0 -40.20(-1.58%)
Apr 27, 2016 2529 2564 2523 2549 0 +25.07(+0.99%)
Apr 26, 2016 2519 2543 2500 2524 0 +4.48(+0.18%)
Apr 25, 2016 2495 2530 2488 2519 0 +36.47(+1.47%)
Apr 22, 2016 2517 2544 2461 2483 0 -38.04(-1.51%)
Apr 21, 2016 2558 2568 2514 2521 0 -54.34(-2.11%)
Apr 20, 2016 2593 2605 2563 2575 0 -22.16(-0.85%)
Apr 19, 2016 2618 2628 2590 2597 0 -12.41(-0.48%)
Apr 18, 2016 2655 2662 2578 2610 0 -9.87(-0.38%)
Apr 15, 2016 2648 2657 2613 2619 0 -28.26(-1.07%)
Apr 14, 2016 2659 2674 2625 2648 0 -14.78(-0.56%)
Apr 13, 2016 2640 2668 2622 2662 0 +38.46(+1.47%)
Apr 12, 2016 2622 2634 2598 2624 0 +25.37(+0.98%)
Apr 11, 2016 2635 2644 2593 2599 0 -19.18(-0.73%)
Apr 08, 2016 2637 2644 2607 2618 0 +6.17(+0.24%)
Apr 07, 2016 2639 2647 2598 2612 0 -36.82(-1.39%)
Apr 06, 2016 2638 2655 2617 2648 0 +33.56(+1.28%)
Apr 05, 2016 2644 2655 2604 2615 0 -68.75(-2.56%)
Apr 04, 2016 2682 2703 2662 2684 0 +5.50(+0.21%)
Apr 01, 2016 2649 2685 2633 2678 0 +4.59(+0.17%)
Mar 31, 2016 2651 2687 2641 2674 0 +20.49(+0.77%)
Mar 30, 2016 2593 2662 2583 2653 0 +118.14(+4.66%)
Mar 29, 2016 2505 2540 2499 2535 0 +27.17(+1.08%)
Mar 28, 2016 2502 2521 2488 2508 0 +15.89(+0.64%)
Mar 24, 2016 2492 2492 2492 2492 0 +38.45(+1.57%)
Mar 23, 2016 2499 2507 2449 2453 0 -33.82(-1.36%)
Mar 22, 2016 2463 2503 2454 2487 0 -56.21(-2.21%)
Mar 21, 2016 2533 2548 2519 2543 0 +6.23(+0.25%)
Mar 18, 2016 2499 2554 2494 2537 0 +37.56(+1.50%)
Mar 17, 2016 2487 2514 2469 2500 0 +10.72(+0.43%)
Mar 16, 2016 2434 2498 2428 2489 0 +45.57(+1.87%)
Mar 15, 2016 2435 2461 2426 2443 0 -12.46(-0.51%)
Mar 14, 2016 2459 2481 2448 2456 0 +9.93(+0.41%)
Mar 11, 2016 2399 2450 2386 2446 0 +74.57(+3.14%)
Mar 10, 2016 2380 2423 2343 2371 0 -12.39(-0.52%)
Mar 09, 2016 2386 2395 2358 2384 0 +9.06(+0.38%)
Mar 08, 2016 2402 2414 2371 2375 0 -44.97(-1.86%)
Mar 07, 2016 2432 2448 2399 2420 0 -33.60(-1.37%)
Mar 04, 2016 2462 2469 2421 2453 0 -6.60(-0.27%)
Mar 03, 2016 2426 2461 2403 2460 0 -7.99(-0.32%)
Mar 02, 2016 2486 2500 2447 2468 0 -38.96(-1.55%)
Mar 01, 2016 2485 2512 2452 2507 0 +56.83(+2.32%)
Feb 29, 2016 2458 2490 2444 2450 0 -13.54(-0.55%)
Feb 26, 2016 2466 2488 2429 2463 0 +3.12(+0.13%)
Feb 25, 2016 2435 2468 2427 2460 0 +30.25(+1.24%)
Feb 24, 2016 2394 2433 2361 2430 0 -8.60(-0.35%)
Feb 23, 2016 2435 2476 2424 2439 0 +8.50(+0.35%)
Feb 22, 2016 2367 2438 2360 2430 0 +63.60(+2.69%)
Feb 19, 2016 2320 2384 2293 2367 0 +41.82(+1.80%)
Feb 18, 2016 2354 2369 2307 2325 0 -32.97(-1.40%)
Feb 17, 2016 2323 2372 2315 2358 0 +41.79(+1.80%)
Feb 16, 2016 2281 2337 2257 2316 0 +64.60(+2.87%)
Feb 12, 2016 2251 2251 2251 2251 0 +37.07(+1.67%)
Feb 11, 2016 2197 2242 2184 2214 0 -20.62(-0.92%)
Feb 10, 2016 2234 2292 2227 2235 0 +24.76(+1.12%)
Feb 09, 2016 2112 2249 2101 2210 0 +42.47(+1.96%)
Feb 08, 2016 2195 2205 2114 2168 0 -71.61(-3.20%)
Feb 05, 2016 2322 2334 2225 2239 0 -119.15(-5.05%)
Feb 04, 2016 2357 2371 2304 2358 0 +2.84(+0.12%)
Feb 03, 2016 2364 2386 2318 2356 0 +21.38(+0.92%)
Feb 02, 2016 2457 2462 2297 2334 0 -220.16(-8.62%)
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.