Entertainment - Diversified Sector (CIX: MSECTOR722)
4,055.66   +16.69 (+0.41%)
Streaming Delayed Price  /  Updated: 6:40 PM EST, Dec 19, 2014  /  Add to My Watchlist      
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%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here