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 28, 2014 2226 2275 2222 2259 0 +95.39(+4.41%)
Nov 26, 2014 2164 2164 2164 2164 0 -8.00(-0.37%)
Nov 25, 2014 2173 2181 2158 2172 0 +6.07(+0.28%)
Nov 24, 2014 2157 2170 2151 2166 0 +28.87(+1.35%)
Nov 21, 2014 2148 2154 2128 2137 0 -2.45(-0.11%)
Nov 20, 2014 2136 2150 2126 2139 0 +0.31(+0.01%)
Nov 19, 2014 2146 2154 2131 2139 0 -24.60(-1.14%)
Nov 18, 2014 2138 2176 2135 2164 0 +33.66(+1.58%)
Nov 17, 2014 2133 2141 2114 2130 0 -3.18(-0.15%)
Nov 14, 2014 2106 2140 2101 2133 0 +16.85(+0.80%)
Nov 13, 2014 2104 2130 2097 2116 0 +26.67(+1.28%)
Nov 12, 2014 2082 2096 2072 2090 0 -9.45(-0.45%)
Nov 11, 2014 2098 2105 2085 2099 0 +15.40(+0.74%)
Nov 10, 2014 2080 2090 2064 2084 0 +2.66(+0.13%)
Nov 07, 2014 2064 2084 2057 2081 0 -10.90(-0.52%)
Nov 06, 2014 2074 2095 2065 2092 0 +17.05(+0.82%)
Nov 05, 2014 2083 2086 2060 2075 0 +7.61(+0.37%)
Nov 04, 2014 2084 2087 2053 2067 0 -16.34(-0.78%)
Nov 03, 2014 2084 2100 2071 2084 0 +5.93(+0.29%)
Oct 31, 2014 2086 2099 2062 2078 0 +10.02(+0.48%)
Oct 30, 2014 2023 2072 2018 2068 0 +44.56(+2.20%)
Oct 28, 2014 1997 2025 1985 2023 0 +40.13(+2.02%)
Oct 27, 2014 1980 1998 1974 1983 0 -5.80(-0.29%)
Oct 24, 2014 1939 1996 1933 1989 0 +33.84(+1.73%)
Oct 23, 2014 1945 1972 1924 1955 0 -0.91(-0.05%)
Oct 21, 2014 1913 1970 1906 1956 0 +83.27(+4.45%)
Oct 20, 2014 1836 1878 1830 1872 0 +57.66(+3.18%)
Oct 17, 2014 1777 1839 1768 1815 0 +21.06(+1.17%)
Oct 16, 2014 1755 1817 1744 1794 0 +13.69(+0.77%)
Oct 15, 2014 1781 1807 1713 1780 0 -15.08(-0.84%)
Oct 14, 2014 1793 1831 1776 1795 0 +35.95(+2.04%)
Oct 13, 2014 1844 1847 1752 1759 0 -73.04(-3.99%)
Oct 10, 2014 1840 1874 1827 1832 0 -15.79(-0.85%)
Oct 09, 2014 1929 1943 1844 1848 0 -97.83(-5.03%)
Oct 08, 2014 1928 1952 1889 1946 0 +23.62(+1.23%)
Oct 07, 2014 1990 1996 1918 1922 0 -103.09(-5.09%)
Oct 06, 2014 2046 2056 2019 2025 0 -3.54(-0.17%)
Oct 03, 2014 1995 2036 1985 2029 0 +53.99(+2.73%)
Oct 02, 2014 1991 1998 1929 1975 0 -22.55(-1.13%)
Oct 01, 2014 2045 2048 1993 1997 0 -56.09(-2.73%)
Sep 30, 2014 2061 2070 2051 2054 0 -8.27(-0.40%)
Sep 29, 2014 2065 2075 2052 2062 0 -16.71(-0.80%)
Sep 26, 2014 2059 2084 2054 2079 0 +23.20(+1.13%)
Sep 25, 2014 2076 2086 2053 2055 0 -23.41(-1.13%)
Sep 19, 2014 2081 2102 2064 2079 0 +16.63(+0.81%)
Sep 18, 2014 2045 2064 2042 2062 0 +21.98(+1.08%)
Sep 17, 2014 2029 2050 2024 2040 0 +12.45(+0.61%)
Sep 16, 2014 2009 2036 2003 2028 0 +10.29(+0.51%)
Sep 15, 2014 2016 2027 2002 2017 0 +0.15(+0.01%)
Sep 12, 2014 2023 2028 2008 2017 0 -4.80(-0.24%)
Sep 11, 2014 2000 2026 1997 2022 0 +55.45(+2.82%)
Sep 10, 2014 1953 1970 1947 1967 0 +13.65(+0.70%)
Sep 09, 2014 1963 1973 1946 1953 0 -15.72(-0.80%)
Sep 08, 2014 1960 1972 1952 1969 0 -9.55(-0.48%)
Sep 05, 2014 1957 1980 1952 1978 0 +15.96(+0.81%)
Sep 04, 2014 1951 1976 1929 1962 0 +33.45(+1.73%)
Sep 03, 2014 1929 1943 1921 1929 0 +9.94(+0.52%)
Sep 02, 2014 1907 1922 1902 1919 0 +7.84(+0.41%)
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.