Entertainment - Diversified Sector (CIX: MSECTOR722)
4,009.47   UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EST, Nov 26, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2013 3082 3119 3072 3087 0 +6.62(+0.21%)
Oct 30, 2013 3127 3133 3054 3080 0 -36.75(-1.18%)
Oct 29, 2013 3129 3137 3110 3117 0 -3.75(-0.12%)
Oct 28, 2013 3131 3143 3116 3121 0 -9.25(-0.30%)
Oct 25, 2013 3132 3153 3116 3130 0 +5.47(+0.18%)
Oct 24, 2013 3099 3132 3091 3125 0 +34.79(+1.13%)
Oct 23, 2013 3107 3125 3081 3090 0 -24.44(-0.78%)
Oct 22, 2013 3074 3123 3065 3114 0 +53.80(+1.76%)
Oct 21, 2013 3049 3066 3045 3060 0 +16.41(+0.54%)
Oct 18, 2013 3017 3051 2999 3044 0 +33.59(+1.12%)
Oct 17, 2013 3003 3016 2990 3010 0 +1.31(+0.04%)
Oct 16, 2013 3016 3036 2998 3009 0 +5.43(+0.18%)
Oct 15, 2013 3021 3031 2985 3004 0 -20.29(-0.67%)
Oct 14, 2013 2986 3032 2983 3024 0 +20.24(+0.67%)
Oct 11, 2013 2975 3023 2968 3004 0 +27.87(+0.94%)
Oct 10, 2013 2911 2979 2905 2976 0 +100.50(+3.50%)
Oct 09, 2013 2899 2908 2855 2875 0 -18.44(-0.64%)
Oct 08, 2013 2918 2926 2892 2894 0 -27.91(-0.96%)
Oct 07, 2013 2923 2955 2915 2922 0 -32.69(-1.11%)
Oct 04, 2013 2899 2961 2898 2954 0 +55.88(+1.93%)
Oct 03, 2013 2934 2941 2887 2899 0 -41.89(-1.42%)
Oct 02, 2013 2926 2954 2913 2940 0 -3.41(-0.12%)
Oct 01, 2013 2917 2956 2914 2944 0 -3.35(-0.11%)
Sep 27, 2013 2916 2957 2906 2947 0 +18.85(+0.64%)
Sep 26, 2013 2888 2930 2883 2928 0 +37.21(+1.29%)
Sep 25, 2013 2881 2907 2873 2891 0 +13.34(+0.46%)
Sep 24, 2013 2898 2908 2873 2878 0 -14.45(-0.50%)
Sep 23, 2013 2909 2922 2890 2892 0 -20.56(-0.71%)
Sep 20, 2013 2931 2946 2908 2913 0 -22.60(-0.77%)
Sep 19, 2013 2955 2964 2919 2935 0 -25.06(-0.85%)
Sep 18, 2013 2941 2972 2923 2960 0 +10.59(+0.36%)
Sep 17, 2013 2946 2965 2938 2950 0 +3.94(+0.13%)
Sep 16, 2013 2974 2980 2941 2946 0 +9.87(+0.34%)
Sep 13, 2013 2917 2953 2899 2936 0 +31.95(+1.10%)
Sep 12, 2013 2862 2943 2841 2904 0 +38.06(+1.33%)
Sep 11, 2013 2834 2871 2830 2866 0 +38.76(+1.37%)
Sep 10, 2013 2798 2832 2793 2827 0 +47.51(+1.71%)
Sep 09, 2013 2768 2790 2758 2780 0 +18.01(+0.65%)
Sep 06, 2013 2771 2783 2730 2762 0 +0.68(+0.02%)
Sep 05, 2013 2759 2780 2749 2761 0 -0.62(-0.02%)
Sep 04, 2013 2749 2770 2735 2762 0 +14.97(+0.55%)
Sep 03, 2013 2762 2787 2731 2747 0 +15.66(+0.57%)
Aug 30, 2013 2731 2731 2731 0 -14.61(-0.53%)
Aug 29, 2013 2733 2768 2722 2746 0 +8.32(+0.30%)
Aug 28, 2013 2731 2753 2723 2737 0 -4.54(-0.17%)
Aug 27, 2013 2745 2770 2732 2742 0 -28.46(-1.03%)
Aug 26, 2013 2787 2805 2770 2770 0 -15.41(-0.55%)
Aug 23, 2013 2792 2800 2775 2786 0 +2.52(+0.09%)
Aug 22, 2013 2759 2791 2751 2783 0 +31.81(+1.16%)
Aug 21, 2013 2771 2784 2748 2751 0 -31.44(-1.13%)
Aug 20, 2013 2766 2800 2760 2783 0 +17.23(+0.62%)
Aug 19, 2013 2773 2782 2754 2766 0 -10.25(-0.37%)
Aug 16, 2013 2771 2796 2762 2776 0 -11.58(-0.42%)
Aug 15, 2013 2826 2829 2772 2787 0 -63.87(-2.24%)
Aug 14, 2013 2863 2870 2836 2851 0 -13.19(-0.46%)
Aug 13, 2013 2880 2880 2841 2865 0 -1.63(-0.06%)
Aug 12, 2013 2873 2888 2853 2866 0 -24.78(-0.86%)
Aug 09, 2013 2917 2938 2886 2891 0 -38.51(-1.31%)
Aug 08, 2013 2952 2959 2900 2929 0 -3.21(-0.11%)
Aug 07, 2013 2931 2977 2879 2933 0 -37.47(-1.26%)
Aug 06, 2013 2947 2981 2929 2970 0 +24.54(+0.83%)
Aug 05, 2013 2955 2965 2928 2946 0 -11.76(-0.40%)
Aug 02, 2013 2911 2963 2904 2957 0 +52.95(+1.82%)
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