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 29, 2010 1269 1298 1262 1277 0 +14.10(+1.12%)
Jan 28, 2010 1274 1279 1243 1263 0 -6.69(-0.53%)
Jan 27, 2010 1279 1288 1251 1270 0 -12.46(-0.97%)
Jan 26, 2010 1284 1296 1269 1282 0 -6.02(-0.47%)
Jan 25, 2010 1296 1299 1263 1288 0 +7.98(+0.62%)
Jan 22, 2010 1314 1321 1279 1280 0 -34.90(-2.65%)
Jan 21, 2010 1341 1359 1310 1315 0 -24.89(-1.86%)
Jan 20, 2010 1339 1350 1319 1340 0 -7.08(-0.53%)
Jan 19, 2010 1326 1354 1324 1347 0 +21.01(+1.58%)
Jan 15, 2010 1326 1326 1326 0 -23.35(-1.73%)
Jan 14, 2010 1350 1358 1342 1349 0 -6.05(-0.45%)
Jan 13, 2010 1353 1367 1340 1355 0 +12.54(+0.93%)
Jan 12, 2010 1372 1376 1337 1343 0 -35.58(-2.58%)
Jan 11, 2010 1381 1392 1364 1378 0 -4.77(-0.34%)
Jan 08, 2010 1373 1387 1365 1383 0 +4.44(+0.32%)
Jan 07, 2010 1386 1390 1368 1379 0 -8.32(-0.60%)
Jan 06, 2010 1381 1398 1370 1387 0 +2.32(+0.17%)
Jan 05, 2010 1386 1393 1372 1385 0 -5.52(-0.40%)
Jan 04, 2010 1397 1412 1382 1390 0 +8.40(+0.61%)
Dec 31, 2009 1382 1382 1382 0 -7.94(-0.57%)
Dec 30, 2009 1386 1395 1379 1390 0 -6.04(-0.43%)
Dec 29, 2009 1383 1401 1377 1396 0 +19.89(+1.45%)
Dec 28, 2009 1384 1390 1369 1376 0 -7.41(-0.54%)
Dec 24, 2009 1375 1388 1370 1383 0 +0.12(+0.01%)
Dec 23, 2009 1386 1391 1368 1383 0 -2.03(-0.15%)
Dec 22, 2009 1395 1403 1378 1385 0 -12.21(-0.87%)
Dec 21, 2009 1373 1409 1369 1398 0 +26.22(+1.91%)
Dec 18, 2009 1373 1380 1350 1371 0 +4.92(+0.36%)
Dec 17, 2009 1379 1382 1352 1366 0 -22.79(-1.64%)
Dec 16, 2009 1378 1395 1373 1389 0 +14.26(+1.04%)
Dec 15, 2009 1373 1389 1362 1375 0 +8.15(+0.60%)
Dec 14, 2009 1366 1374 1364 1367 0 +3.61(+0.26%)
Dec 11, 2009 1354 1375 1348 1363 0 +15.46(+1.15%)
Dec 10, 2009 1326 1359 1317 1348 0 +7.23(+0.54%)
Dec 09, 2009 1337 1349 1323 1341 0 +8.30(+0.62%)
Dec 08, 2009 1342 1348 1317 1332 0 -13.06(-0.97%)
Dec 07, 2009 1337 1361 1332 1345 0 +8.44(+0.63%)
Dec 04, 2009 1329 1347 1315 1337 0 +23.50(+1.79%)
Dec 03, 2009 1325 1337 1310 1313 0 -9.39(-0.71%)
Dec 02, 2009 1320 1334 1311 1323 0 -2.27(-0.17%)
Dec 01, 2009 1315 1330 1308 1325 0 +24.63(+1.89%)
Nov 30, 2009 1302 1306 1278 1300 0 -5.53(-0.42%)
Nov 27, 2009 1294 1315 1278 1306 0 -24.69(-1.86%)
Nov 25, 2009 1331 1331 1331 0 +5.34(+0.40%)
Nov 24, 2009 1336 1340 1315 1325 0 -12.38(-0.93%)
Nov 23, 2009 1334 1356 1328 1338 0 +15.96(+1.21%)
Nov 20, 2009 1334 1343 1314 1322 0 -25.37(-1.88%)
Nov 19, 2009 1352 1359 1326 1347 0 -18.11(-1.33%)
Nov 18, 2009 1360 1370 1346 1365 0 -4.96(-0.36%)
Nov 17, 2009 1354 1373 1346 1370 0 +2.39(+0.17%)
Nov 16, 2009 1349 1376 1342 1368 0 +16.45(+1.22%)
Nov 13, 2009 1344 1356 1331 1351 0 +39.71(+3.03%)
Nov 12, 2009 1325 1331 1304 1312 0 -15.28(-1.15%)
Nov 11, 2009 1327 1338 1315 1327 0 +6.16(+0.47%)
Nov 10, 2009 1313 1329 1304 1321 0 +7.11(+0.54%)
Nov 09, 2009 1294 1315 1283 1314 0 +26.10(+2.03%)
Nov 06, 2009 1286 1298 1266 1287 0 -6.02(-0.47%)
Nov 05, 2009 1272 1303 1263 1293 0 +41.27(+3.30%)
Nov 04, 2009 1262 1287 1240 1252 0 +10.44(+0.84%)
Nov 03, 2009 1236 1252 1215 1242 0 +3.03(+0.24%)
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