| Entertainment - Diversified Sector | (CIX: MSECTOR722) |
|
|
|
Streaming Delayed Price
/ Updated: /
|
| View: | Sector | News |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 30, 2009 | 728.80 | 738.83 | 692.31 | 699.30 | 0 | -29.13(-4.00%) |
| Jan 29, 2009 | 754.17 | 759.88 | 722.60 | 728.43 | 0 | -41.06(-5.34%) |
| Jan 28, 2009 | 747.55 | 777.67 | 741.87 | 769.50 | 0 | +44.40(+6.12%) |
| Jan 27, 2009 | 722.01 | 741.17 | 711.16 | 725.10 | 0 | +6.19(+0.86%) |
| Jan 26, 2009 | 714.36 | 742.61 | 701.98 | 718.91 | 0 | +7.57(+1.06%) |
| Jan 23, 2009 | 704.91 | 726.31 | 691.83 | 711.34 | 0 | -14.68(-2.02%) |
| Jan 22, 2009 | 710.04 | 741.23 | 700.40 | 726.02 | 0 | -20.22(-2.71%) |
| Jan 21, 2009 | 725.64 | 748.36 | 708.43 | 746.23 | 0 | +40.48(+5.73%) |
| Jan 20, 2009 | 755.00 | 762.17 | 702.57 | 705.76 | 0 | -55.44(-7.28%) |
| Jan 19, 2009 | 765.85 | 779.91 | 731.93 | 761.20 | 0 | +0.00(+0.00%) |
| Jan 16, 2009 | 765.85 | 779.91 | 731.93 | 761.20 | 0 | +4.32(+0.57%) |
| Jan 15, 2009 | 747.10 | 768.45 | 713.32 | 756.88 | 0 | +8.26(+1.10%) |
| Jan 14, 2009 | 760.05 | 771.04 | 732.59 | 748.62 | 0 | -27.40(-3.53%) |
| Jan 13, 2009 | 782.19 | 798.61 | 766.11 | 776.02 | 0 | -8.72(-1.11%) |
| Jan 12, 2009 | 802.91 | 809.80 | 776.35 | 784.74 | 0 | -19.30(-2.40%) |
| Jan 09, 2009 | 833.31 | 835.98 | 798.33 | 804.04 | 0 | -21.36(-2.59%) |
| Jan 08, 2009 | 826.96 | 835.10 | 805.10 | 825.40 | 0 | -6.98(-0.84%) |
| Jan 07, 2009 | 862.95 | 866.78 | 821.51 | 832.39 | 0 | -51.44(-5.82%) |
| Jan 06, 2009 | 856.55 | 899.93 | 854.51 | 883.83 | 0 | +31.95(+3.75%) |
| Jan 05, 2009 | 851.73 | 871.63 | 842.43 | 851.88 | 0 | -13.13(-1.52%) |
| Jan 02, 2009 | 818.13 | 871.25 | 805.94 | 865.00 | 0 | +47.69(+5.84%) |
| Jan 01, 2009 | 807.28 | 824.66 | 797.11 | 817.31 | 0 | +4.12(+0.51%) |
| Dec 31, 2008 | 804.97 | 820.21 | 796.94 | 813.19 | 0 | +8.71(+1.08%) |
| Dec 30, 2008 | 778.43 | 806.04 | 771.53 | 804.48 | 0 | +26.53(+3.41%) |
| Dec 29, 2008 | 785.92 | 792.62 | 753.81 | 777.94 | 0 | -14.86(-1.87%) |
| Dec 26, 2008 | 791.79 | 798.48 | 783.74 | 792.80 | 0 | +8.07(+1.03%) |
| Dec 25, 2008 | 782.38 | 790.90 | 778.01 | 784.74 | 0 | +0.00(+0.00%) |
| Dec 24, 2008 | 782.38 | 790.90 | 778.01 | 784.74 | 0 | +4.53(+0.58%) |
| Dec 23, 2008 | 789.35 | 798.89 | 776.86 | 780.20 | 0 | -4.00(-0.51%) |
| Dec 22, 2008 | 802.38 | 806.78 | 766.14 | 784.20 | 0 | -18.59(-2.32%) |
| Dec 19, 2008 | 814.38 | 827.73 | 793.40 | 802.79 | 0 | -5.94(-0.73%) |
| Dec 18, 2008 | 829.27 | 839.78 | 798.59 | 808.73 | 0 | -18.72(-2.26%) |
| Dec 17, 2008 | 827.03 | 839.29 | 814.99 | 827.45 | 0 | -5.43(-0.65%) |
| Dec 16, 2008 | 803.63 | 840.78 | 793.48 | 832.88 | 0 | +33.99(+4.25%) |
| Dec 15, 2008 | 805.62 | 811.17 | 786.07 | 798.89 | 0 | -0.77(-0.10%) |
| Dec 12, 2008 | 784.50 | 805.71 | 778.48 | 799.66 | 0 | -4.91(-0.61%) |
| Dec 11, 2008 | 817.66 | 830.38 | 797.01 | 804.57 | 0 | -21.42(-2.59%) |
| Dec 10, 2008 | 820.57 | 839.88 | 808.09 | 825.99 | 0 | +10.47(+1.28%) |
| Dec 09, 2008 | 823.29 | 847.38 | 806.63 | 815.52 | 0 | -31.13(-3.68%) |
| Dec 08, 2008 | 803.69 | 873.36 | 795.18 | 846.65 | 0 | +48.15(+6.03%) |
| Dec 05, 2008 | 765.57 | 802.14 | 741.43 | 798.50 | 0 | +23.47(+3.03%) |
| Dec 04, 2008 | 762.03 | 800.51 | 759.46 | 775.03 | 0 | +0.71(+0.09%) |
| Dec 03, 2008 | 751.12 | 777.49 | 733.77 | 774.32 | 0 | +13.84(+1.82%) |
| Dec 02, 2008 | 735.89 | 763.75 | 725.88 | 760.47 | 0 | +33.42(+4.60%) |
| Dec 01, 2008 | 766.59 | 772.98 | 724.79 | 727.05 | 0 | -56.70(-7.23%) |
| Nov 28, 2008 | 771.62 | 784.71 | 758.55 | 783.75 | 0 | +10.49(+1.36%) |
| Nov 27, 2008 | 733.81 | 779.95 | 724.54 | 773.26 | 0 | +0.00(+0.00%) |
| Nov 26, 2008 | 733.81 | 779.95 | 724.54 | 773.26 | 0 | +17.19(+2.27%) |
| Nov 25, 2008 | 757.66 | 771.76 | 732.42 | 756.07 | 0 | +5.58(+0.74%) |
| Nov 24, 2008 | 733.65 | 774.02 | 713.38 | 750.48 | 0 | +22.69(+3.12%) |
| Nov 21, 2008 | 679.69 | 728.61 | 663.55 | 727.80 | 0 | +63.11(+9.49%) |
| Nov 20, 2008 | 697.05 | 713.30 | 660.55 | 664.69 | 0 | -42.29(-5.98%) |
| Nov 19, 2008 | 725.22 | 742.06 | 705.24 | 706.98 | 0 | -20.66(-2.84%) |
| Nov 18, 2008 | 718.56 | 740.01 | 704.55 | 727.64 | 0 | +11.97(+1.67%) |
| Nov 17, 2008 | 730.52 | 746.03 | 709.28 | 715.66 | 0 | -35.72(-4.75%) |
| Nov 14, 2008 | 748.36 | 788.96 | 740.58 | 751.39 | 0 | -12.02(-1.57%) |
| Nov 13, 2008 | 726.56 | 766.01 | 700.30 | 763.41 | 0 | +38.55(+5.32%) |
| Nov 12, 2008 | 764.64 | 774.80 | 720.91 | 724.86 | 0 | -51.60(-6.65%) |
| Nov 11, 2008 | 782.59 | 794.53 | 745.59 | 776.46 | 0 | -11.86(-1.50%) |
| Nov 10, 2008 | 832.79 | 835.83 | 775.80 | 788.32 | 0 | -29.40(-3.60%) |
| Nov 07, 2008 | 774.95 | 835.48 | 770.02 | 817.72 | 0 | +18.52(+2.32%) |
| Nov 06, 2008 | 831.59 | 840.31 | 785.36 | 799.20 | 0 | -48.92(-5.77%) |
| Nov 05, 2008 | 901.72 | 905.75 | 844.04 | 848.13 | 0 | -53.58(-5.94%) |
| Nov 04, 2008 | 879.52 | 906.78 | 873.22 | 901.71 | 0 | +32.28(+3.71%) |
