Entertainment - Diversified Sector (CIX: MSECTOR722)
4,016.77   +46.29 (+1.17%)
Streaming Delayed Price  /  Updated: 2:18 PM EST, Dec 18, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2012 2204 2209 2138 2153 0 -17.85(-0.82%)
Oct 26, 2012 2171 2171 2171 0 -12.03(-0.55%)
Oct 25, 2012 2219 2224 2173 2183 0 -21.53(-0.98%)
Oct 24, 2012 2205 2221 2192 2204 0 +6.27(+0.29%)
Oct 23, 2012 2223 2224 2190 2198 0 -55.47(-2.46%)
Oct 19, 2012 2290 2294 2238 2254 0 -34.86(-1.52%)
Oct 18, 2012 2272 2301 2265 2288 0 +10.93(+0.48%)
Oct 17, 2012 2253 2285 2242 2278 0 +37.95(+1.69%)
Oct 16, 2012 2230 2252 2227 2240 0 +23.67(+1.07%)
Oct 15, 2012 2207 2221 2191 2216 0 +9.71(+0.44%)
Oct 12, 2012 2207 2218 2197 2206 0 +3.92(+0.18%)
Oct 11, 2012 2241 2246 2193 2202 0 -25.30(-1.14%)
Oct 10, 2012 2242 2255 2223 2228 0 -16.28(-0.73%)
Oct 09, 2012 2284 2287 2242 2244 0 -43.69(-1.91%)
Oct 08, 2012 2265 2295 2274 2288 0 -10.57(-0.46%)
Oct 06, 2012 2292 2311 2288 2298 0 +0.00(+0.00%)
Oct 05, 2012 2270 2311 2288 2298 0 +14.76(+0.65%)
Oct 04, 2012 2253 2295 2264 2283 0 +10.83(+0.48%)
Oct 03, 2012 2230 2288 2248 2273 0 +26.39(+1.17%)
Oct 02, 2012 2259 2268 2238 2246 0 -8.76(-0.39%)
Oct 01, 2012 2262 2290 2247 2255 0 -1.26(-0.06%)
Sep 28, 2012 2259 2273 2246 2256 0 -10.56(-0.47%)
Sep 27, 2012 2247 2281 2240 2267 0 +30.98(+1.39%)
Sep 26, 2012 2253 2257 2223 2236 0 -19.63(-0.87%)
Sep 25, 2012 2283 2302 2255 2255 0 -27.14(-1.19%)
Sep 24, 2012 2275 2293 2271 2283 0 -0.37(-0.02%)
Sep 21, 2012 2295 2311 2280 2283 0 +0.43(+0.02%)
Sep 20, 2012 2264 2289 2264 2282 0 +5.66(+0.25%)
Sep 19, 2012 2243 2287 2239 2277 0 +33.94(+1.51%)
Sep 18, 2012 2245 2252 2233 2243 0 -8.20(-0.36%)
Sep 17, 2012 2254 2263 2236 2251 0 -4.55(-0.20%)
Sep 14, 2012 2247 2272 2234 2256 0 +6.09(+0.27%)
Sep 13, 2012 2211 2256 2209 2250 0 +38.74(+1.75%)
Sep 12, 2012 2221 2227 2199 2211 0 -1.71(-0.08%)
Sep 11, 2012 2204 2219 2196 2212 0 +6.32(+0.29%)
Sep 10, 2012 2220 2230 2204 2206 0 -19.44(-0.87%)
Sep 07, 2012 2228 2238 2217 2226 0 +1.75(+0.08%)
Sep 06, 2012 2176 2226 2174 2224 0 +53.32(+2.46%)
Sep 05, 2012 2148 2187 2144 2171 0 +38.61(+1.81%)
Sep 04, 2012 2128 2143 2112 2132 0 +5.36(+0.25%)
Aug 31, 2012 2127 2127 2127 0 +8.34(+0.39%)
Aug 30, 2012 2129 2135 2113 2118 0 -23.63(-1.10%)
Aug 29, 2012 2127 2150 2121 2142 0 +8.38(+0.39%)
Aug 27, 2012 2131 2145 2124 2133 0 +1.61(+0.08%)
Aug 24, 2012 2114 2138 2107 2132 0 +11.13(+0.52%)
Aug 23, 2012 2135 2139 2111 2121 0 -20.25(-0.95%)
Aug 22, 2012 2132 2153 2127 2141 0 +5.45(+0.26%)
Aug 21, 2012 2154 2169 2127 2136 0 -15.55(-0.72%)
Aug 20, 2012 2150 2164 2138 2151 0 -3.87(-0.18%)
Aug 17, 2012 2162 2169 2147 2155 0 -1.73(-0.08%)
Aug 16, 2012 2153 2165 2142 2157 0 +8.55(+0.40%)
Aug 15, 2012 2139 2153 2135 2148 0 +9.44(+0.44%)
Aug 14, 2012 2149 2158 2131 2139 0 -5.46(-0.25%)
Aug 13, 2012 2138 2153 2131 2144 0 -2.00(-0.09%)
Aug 11, 2012 2149 2158 2127 2146 0 +0.00(+0.00%)
Aug 10, 2012 2149 2158 2127 2146 0 -9.45(-0.44%)
Aug 09, 2012 2146 2177 2136 2156 0 -9.40(-0.43%)
Aug 08, 2012 2136 2174 2123 2165 0 +15.14(+0.70%)
Aug 07, 2012 2148 2166 2138 2150 0 +14.15(+0.66%)
Aug 06, 2012 2134 2152 2122 2136 0 +4.24(+0.20%)
Aug 03, 2012 2120 2136 2108 2131 0 +33.21(+1.58%)
Aug 02, 2012 2062 2105 2048 2098 0 +18.38(+0.88%)
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