Entertainment - Diversified Sector (CIX: MSECTOR722)
3,865.15   +8.19 (+0.21%)
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Sep 18, 2014  /  Add to My Watchlist      
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%)
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