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 (%)
Nov 30, 2017 3489 3517 3423 3493 0 -7.79(-0.22%)
Nov 29, 2017 3539 3552 3485 3500 0 -36.87(-1.04%)
Nov 28, 2017 3525 3564 3509 3537 0 +21.09(+0.60%)
Nov 27, 2017 3541 3559 3509 3516 0 -18.93(-0.54%)
Nov 24, 2017 3529 3545 3511 3535 0 +4.63(+0.13%)
Nov 22, 2017 3526 3543 3510 3531 0 -4.06(-0.11%)
Nov 21, 2017 3527 3550 3501 3535 0 +36.43(+1.04%)
Nov 20, 2017 3506 3519 3482 3498 0 -14.69(-0.42%)
Nov 17, 2017 3486 3520 3477 3513 0 +22.50(+0.64%)
Nov 16, 2017 3499 3515 3475 3490 0 +7.03(+0.20%)
Nov 15, 2017 3492 3508 3462 3483 0 -21.11(-0.60%)
Nov 14, 2017 3490 3517 3458 3504 0 +5.81(+0.17%)
Nov 13, 2017 3436 3504 3432 3499 0 +43.58(+1.26%)
Nov 10, 2017 3496 3510 3394 3455 0 -56.43(-1.61%)
Nov 09, 2017 3507 3540 3486 3511 0 -5.67(-0.16%)
Nov 08, 2017 3519 3533 3484 3517 0 -19.82(-0.56%)
Nov 07, 2017 3565 3614 3505 3537 0 +46.06(+1.32%)
Nov 06, 2017 3463 3527 3460 3491 0 +23.78(+0.69%)
Nov 03, 2017 3454 3481 3440 3467 0 +24.43(+0.71%)
Nov 02, 2017 3414 3480 3389 3443 0 +32.10(+0.94%)
Nov 01, 2017 3501 3511 3393 3411 0 -83.89(-2.40%)
Oct 31, 2017 3473 3515 3467 3494 0 +31.18(+0.90%)
Oct 30, 2017 3513 3519 3455 3463 0 -51.76(-1.47%)
Oct 27, 2017 3481 3542 3454 3515 0 +29.53(+0.85%)
Oct 26, 2017 3467 3501 3461 3486 0 +42.89(+1.25%)
Oct 25, 2017 3463 3483 3425 3443 0 -25.36(-0.73%)
Oct 24, 2017 3464 3478 3446 3468 0 +7.94(+0.23%)
Oct 23, 2017 3445 3473 3433 3460 0 +14.72(+0.43%)
Oct 20, 2017 3468 3485 3434 3445 0 +0.86(+0.02%)
Oct 19, 2017 3504 3514 3432 3444 0 -68.54(-1.95%)
Oct 18, 2017 3542 3551 3493 3513 0 -26.30(-0.74%)
Oct 17, 2017 3533 3562 3524 3539 0 -10.21(-0.29%)
Oct 16, 2017 3534 3559 3514 3550 0 +2.81(+0.08%)
Oct 13, 2017 3515 3559 3499 3547 0 +52.51(+1.50%)
Oct 12, 2017 3496 3519 3487 3494 0 -15.28(-0.44%)
Oct 11, 2017 3511 3523 3494 3510 0 +7.58(+0.22%)
Oct 10, 2017 3489 3525 3480 3502 0 +24.05(+0.69%)
Oct 09, 2017 3444 3482 3433 3478 0 +35.50(+1.03%)
Oct 06, 2017 3458 3474 3424 3442 0 -12.21(-0.35%)
Oct 05, 2017 3418 3473 3411 3455 0 +25.54(+0.74%)
Oct 04, 2017 3390 3442 3385 3429 0 +57.98(+1.72%)
Oct 03, 2017 3375 3392 3354 3371 0 -9.92(-0.29%)
Oct 02, 2017 3365 3391 3354 3381 0 -6.25(-0.18%)
Sep 29, 2017 3380 3403 3350 3387 0 +9.02(+0.27%)
Sep 28, 2017 3315 3384 3310 3378 0 +32.59(+0.97%)
Sep 27, 2017 3404 3430 3337 3346 0 -57.01(-1.68%)
Sep 26, 2017 3383 3450 3370 3403 0 +84.33(+2.54%)
Sep 25, 2017 3336 3359 3301 3318 0 -46.26(-1.37%)
Sep 22, 2017 3374 3387 3345 3365 0 -8.35(-0.25%)
Sep 21, 2017 3371 3400 3343 3373 0 +14.56(+0.43%)
Sep 20, 2017 3403 3407 3334 3358 0 -41.15(-1.21%)
Sep 19, 2017 3405 3421 3373 3400 0 -1.59(-0.05%)
Sep 18, 2017 3425 3448 3389 3401 0 -34.62(-1.01%)
Sep 15, 2017 3481 3495 3400 3436 0 -113.72(-3.20%)
Sep 14, 2017 3505 3567 3498 3549 0 +16.79(+0.48%)
Sep 13, 2017 3509 3538 3503 3533 0 +10.56(+0.30%)
Sep 12, 2017 3506 3527 3492 3522 0 +19.47(+0.56%)
Sep 11, 2017 3460 3526 3456 3503 0 +106.02(+3.12%)
Sep 08, 2017 3397 3421 3364 3397 0 +0.19(+0.01%)
Sep 07, 2017 3451 3466 3392 3396 0 -53.15(-1.54%)
Sep 06, 2017 3432 3470 3418 3450 0 -4.74(-0.14%)
Sep 05, 2017 3548 3552 3411 3454 0 -105.59(-2.97%)
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.