Entertainment - Diversified Sector (CIX: MSECTOR722)
3,858.18   -2.11 (-0.05%)
Streaming Delayed Price  /  Updated: 4:15 PM EDT, Jul 25, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2010 1540 1554 1535 1548 0 +4.04(+0.26%)
Dec 30, 2010 1547 1553 1537 1544 0 -3.73(-0.24%)
Dec 29, 2010 1547 1567 1541 1548 0 +2.36(+0.15%)
Dec 28, 2010 1548 1553 1533 1546 0 -3.53(-0.23%)
Dec 27, 2010 1551 1560 1541 1549 0 -10.71(-0.69%)
Dec 23, 2010 1562 1569 1550 1560 0 -7.87(-0.50%)
Dec 22, 2010 1542 1570 1539 1568 0 +29.55(+1.92%)
Dec 21, 2010 1532 1542 1527 1538 0 +9.82(+0.64%)
Dec 20, 2010 1528 1540 1519 1528 0 +0.62(+0.04%)
Dec 17, 2010 1520 1532 1512 1528 0 +5.12(+0.34%)
Dec 16, 2010 1524 1532 1516 1523 0 +2.22(+0.15%)
Dec 15, 2010 1527 1536 1515 1520 0 -8.44(-0.55%)
Dec 14, 2010 1528 1543 1523 1529 0 +1.36(+0.09%)
Dec 10, 2010 1523 1536 1514 1527 0 +11.61(+0.77%)
Dec 09, 2010 1522 1529 1507 1516 0 -4.56(-0.30%)
Dec 08, 2010 1530 1538 1515 1520 0 -7.83(-0.51%)
Dec 07, 2010 1543 1550 1524 1528 0 +7.70(+0.51%)
Dec 06, 2010 1520 1535 1509 1520 0 -4.65(-0.30%)
Dec 03, 2010 1510 1530 1505 1525 0 +7.94(+0.52%)
Dec 02, 2010 1500 1526 1499 1517 0 +14.83(+0.99%)
Dec 01, 2010 1493 1513 1490 1502 0 +33.04(+2.25%)
Nov 30, 2010 1463 1484 1457 1469 0 -9.52(-0.64%)
Nov 29, 2010 1478 1489 1459 1479 0 -12.37(-0.83%)
Nov 26, 2010 1481 1499 1478 1491 0 -6.96(-0.46%)
Nov 24, 2010 1480 1498 1498 1498 0 +25.81(+1.75%)
Nov 23, 2010 1492 1495 1462 1472 0 -36.76(-2.44%)
Nov 22, 2010 1502 1512 1488 1509 0 +0.05(+0.00%)
Nov 19, 2010 1511 1519 1495 1509 0 -12.73(-0.84%)
Nov 18, 2010 1519 1534 1509 1522 0 +12.33(+0.82%)
Nov 17, 2010 1501 1517 1494 1509 0 +5.58(+0.37%)
Nov 16, 2010 1500 1516 1491 1504 0 -10.59(-0.70%)
Nov 15, 2010 1526 1534 1510 1514 0 -12.88(-0.84%)
Nov 12, 2010 1512 1546 1500 1527 0 +26.73(+1.78%)
Nov 11, 2010 1520 1540 1478 1501 0 -28.91(-1.89%)
Nov 10, 2010 1520 1531 1507 1530 0 +7.88(+0.52%)
Nov 09, 2010 1528 1537 1512 1522 0 -4.10(-0.27%)
Nov 08, 2010 1525 1534 1515 1526 0 -4.45(-0.29%)
Nov 05, 2010 1533 1546 1518 1530 0 -8.23(-0.54%)
Nov 04, 2010 1546 1561 1520 1538 0 +10.61(+0.69%)
Nov 03, 2010 1519 1538 1505 1528 0 +4.41(+0.29%)
Nov 02, 2010 1532 1539 1520 1523 0 +5.94(+0.39%)
Nov 01, 2010 1524 1545 1506 1517 0 -2.18(-0.14%)
Oct 29, 2010 1524 1531 1504 1520 0 -5.98(-0.39%)
Oct 28, 2010 1508 1531 1502 1526 0 +27.08(+1.81%)
Oct 27, 2010 1483 1501 1474 1499 0 +5.86(+0.39%)
Oct 25, 2010 1493 1512 1484 1493 0 +8.64(+0.58%)
Oct 22, 2010 1484 1494 1467 1484 0 +1.21(+0.08%)
Oct 21, 2010 1487 1504 1472 1483 0 +0.22(+0.01%)
Oct 20, 2010 1457 1490 1456 1483 0 +29.61(+2.04%)
Oct 19, 2010 1460 1467 1440 1453 0 -19.69(-1.34%)
Oct 18, 2010 1477 1482 1458 1473 0 -7.34(-0.50%)
Oct 15, 2010 1482 1489 1459 1480 0 +7.58(+0.51%)
Oct 14, 2010 1473 1482 1460 1472 0 -4.30(-0.29%)
Oct 13, 2010 1464 1490 1458 1477 0 +19.50(+1.34%)
Oct 12, 2010 1454 1465 1435 1457 0 -4.06(-0.28%)
Oct 11, 2010 1462 1470 1453 1461 0 +0.98(+0.07%)
Oct 08, 2010 1455 1467 1428 1460 0 +25.07(+1.75%)
Oct 07, 2010 1429 1442 1417 1435 0 +10.52(+0.74%)
Oct 06, 2010 1430 1436 1410 1425 0 -4.83(-0.34%)
Oct 05, 2010 1411 1435 1406 1430 0 +34.14(+2.45%)
Oct 04, 2010 1406 1419 1390 1395 0 -16.19(-1.15%)
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