| Entertainment - Diversified Sector | (CIX: MSECTOR722) |
|
|
|
Streaming Delayed Price
/ Updated: /
|
| View: | Sector | News |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Nov 03, 2008 | 886.93 | 889.10 | 847.32 | 869.42 | 0 | -17.50(-1.97%) |
| Oct 31, 2008 | 856.88 | 903.27 | 855.01 | 886.92 | 0 | +17.04(+1.96%) |
| Oct 30, 2008 | 852.49 | 880.40 | 835.18 | 869.88 | 0 | +41.01(+4.95%) |
| Oct 29, 2008 | 827.93 | 869.23 | 815.73 | 828.87 | 0 | -6.21(-0.74%) |
| Oct 28, 2008 | 772.93 | 841.28 | 757.48 | 835.09 | 0 | +76.92(+10.15%) |
| Oct 27, 2008 | 773.54 | 790.88 | 756.53 | 758.17 | 0 | -33.97(-4.29%) |
| Oct 24, 2008 | 766.49 | 810.85 | 759.72 | 792.13 | 0 | -24.06(-2.95%) |
| Oct 23, 2008 | 807.65 | 826.54 | 771.16 | 816.20 | 0 | +8.47(+1.05%) |
| Oct 22, 2008 | 850.30 | 851.94 | 787.20 | 807.72 | 0 | -60.16(-6.93%) |
| Oct 21, 2008 | 890.55 | 893.10 | 860.92 | 867.88 | 0 | -34.02(-3.77%) |
| Oct 20, 2008 | 857.18 | 902.36 | 847.32 | 901.91 | 0 | +51.92(+6.11%) |
| Oct 17, 2008 | 821.59 | 877.90 | 811.27 | 849.99 | 0 | +12.03(+1.44%) |
| Oct 16, 2008 | 812.46 | 845.84 | 774.89 | 837.96 | 0 | +25.61(+3.15%) |
| Oct 15, 2008 | 865.06 | 871.20 | 808.82 | 812.35 | 0 | -69.87(-7.92%) |
| Oct 14, 2008 | 935.36 | 942.49 | 861.52 | 882.22 | 0 | -20.25(-2.24%) |
| Oct 13, 2008 | 833.15 | 906.45 | 814.93 | 902.47 | 0 | +100.24(+12.50%) |
| Oct 10, 2008 | 797.06 | 844.88 | 756.11 | 802.23 | 0 | -30.70(-3.69%) |
| Oct 09, 2008 | 888.45 | 907.13 | 829.81 | 832.93 | 0 | -52.78(-5.96%) |
| Oct 08, 2008 | 875.92 | 921.89 | 861.85 | 885.72 | 0 | -17.51(-1.94%) |
| Oct 07, 2008 | 942.38 | 954.24 | 894.17 | 903.23 | 0 | -45.56(-4.80%) |
| Oct 06, 2008 | 969.59 | 984.26 | 900.74 | 948.79 | 0 | -38.88(-3.94%) |
| Oct 03, 2008 | 1012 | 1033 | 984.61 | 987.67 | 0 | -17.09(-1.70%) |
| Oct 02, 2008 | 1027 | 1036 | 1001 | 1005 | 0 | -27.52(-2.67%) |
