Entertainment - Diversified Sector (CIX: MSECTOR722)
4,038.98   +68.50 (+1.73%)
Streaming Delayed Price  /  Updated: 6:40 PM EST, Dec 18, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2012 1755 1766 1729 1737 0 -11.96(-0.68%)
Jan 30, 2012 1726 1754 1714 1749 0 -1.95(-0.11%)
Jan 27, 2012 1752 1762 1739 1751 0 -5.34(-0.30%)
Jan 26, 2012 1769 1774 1744 1756 0 -6.21(-0.35%)
Jan 25, 2012 1748 1772 1739 1762 0 +6.18(+0.35%)
Jan 24, 2012 1749 1762 1731 1756 0 -1.98(-0.11%)
Jan 23, 2012 1758 1771 1744 1758 0 -1.68(-0.10%)
Jan 20, 2012 1775 1778 1748 1760 0 -17.76(-1.00%)
Jan 19, 2012 1749 1779 1748 1777 0 +25.87(+1.48%)
Jan 18, 2012 1731 1758 1725 1751 0 +19.77(+1.14%)
Jan 17, 2012 1738 1751 1726 1732 0 +13.08(+0.76%)
Jan 13, 2012 1719 1719 1719 0 -18.12(-1.04%)
Jan 12, 2012 1732 1743 1722 1737 0 +6.22(+0.36%)
Jan 11, 2012 1733 1751 1712 1730 0 -10.13(-0.58%)
Jan 10, 2012 1735 1755 1725 1741 0 +8.29(+0.48%)
Jan 09, 2012 1730 1746 1723 1732 0 +0.55(+0.03%)
Jan 06, 2012 1732 1748 1718 1732 0 +1.01(+0.06%)
Jan 05, 2012 1704 1734 1696 1731 0 +23.21(+1.36%)
Jan 04, 2012 1695 1716 1686 1708 0 +41.71(+2.50%)
Dec 30, 2011 1676 1678 1661 1666 0 -7.71(-0.46%)
Dec 29, 2011 1660 1677 1651 1674 0 +25.98(+1.58%)
Dec 28, 2011 1666 1670 1642 1648 0 -17.75(-1.07%)
Dec 27, 2011 1657 1674 1650 1665 0 +1.55(+0.09%)
Dec 23, 2011 1664 1664 1664 0 +45.14(+2.79%)
Dec 21, 2011 1611 1630 1595 1619 0 +11.90(+0.74%)
Dec 20, 2011 1574 1615 1570 1607 0 +54.79(+3.53%)
Dec 19, 2011 1587 1595 1544 1552 0 -30.51(-1.93%)
Dec 16, 2011 1584 1605 1573 1582 0 +9.68(+0.62%)
Dec 15, 2011 1593 1599 1567 1573 0 -0.80(-0.05%)
Dec 14, 2011 1584 1598 1565 1574 0 -26.98(-1.69%)
Dec 13, 2011 1623 1639 1593 1601 0 -16.46(-1.02%)
Dec 12, 2011 1611 1624 1592 1617 0 -5.43(-0.33%)
Dec 09, 2011 1601 1633 1599 1622 0 +31.65(+1.99%)
Dec 08, 2011 1630 1635 1587 1591 0 -49.82(-3.04%)
Dec 07, 2011 1630 1652 1609 1641 0 +2.87(+0.18%)
Dec 06, 2011 1635 1653 1629 1638 0 +3.59(+0.22%)
Dec 05, 2011 1647 1659 1624 1634 0 +12.10(+0.75%)
Dec 02, 2011 1621 1638 1614 1622 0 +17.37(+1.08%)
Dec 01, 2011 1609 1622 1592 1605 0 -1.38(-0.09%)
Nov 30, 2011 1565 1607 1563 1606 0 +79.25(+5.19%)
Nov 29, 2011 1534 1546 1522 1527 0 +0.90(+0.06%)
Nov 28, 2011 1524 1542 1511 1526 0 +37.61(+2.53%)
Nov 25, 2011 1485 1516 1479 1488 0 +2.86(+0.19%)
Nov 23, 2011 1485 1485 1485 0 -29.71(-1.96%)
Nov 22, 2011 1519 1532 1495 1515 0 -8.77(-0.58%)
Nov 21, 2011 1544 1556 1509 1524 0 -33.76(-2.17%)
Nov 18, 2011 1562 1574 1545 1558 0 +6.03(+0.39%)
Nov 17, 2011 1568 1585 1539 1552 0 -20.09(-1.28%)
Nov 16, 2011 1593 1609 1569 1572 0 -44.72(-2.77%)
Nov 15, 2011 1592 1635 1588 1616 0 +17.97(+1.12%)
Nov 14, 2011 1606 1610 1587 1599 0 -21.93(-1.35%)
Nov 11, 2011 1610 1641 1602 1620 0 +63.48(+4.08%)
Nov 10, 2011 1543 1562 1518 1557 0 +32.06(+2.10%)
Nov 09, 2011 1562 1564 1517 1525 0 -71.54(-4.48%)
Nov 08, 2011 1591 1602 1555 1596 0 +14.87(+0.94%)
Nov 07, 2011 1568 1585 1556 1582 0 +15.98(+1.02%)
Nov 04, 2011 1561 1574 1544 1566 0 -6.71(-0.43%)
Nov 03, 2011 1572 1591 1531 1572 0 +29.42(+1.91%)
Nov 02, 2011 1554 1565 1518 1543 0 +13.18(+0.86%)
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