Entertainment - Diversified Sector (CIX: MSECTOR722)
3,846.14   -9.21 (-0.24%)
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Aug 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 30, 2011 1676 1678 1661 1666 0 -7.71(-0.46%)
Dec 29, 2011 1660 1677 1651 1674 0 +25.98(+1.58%)
Dec 28, 2011 1666 1670 1642 1648 0 -17.75(-1.07%)
Dec 27, 2011 1657 1674 1650 1665 0 +1.55(+0.09%)
Dec 23, 2011 1664 1664 1664 0 +45.14(+2.79%)
Dec 21, 2011 1611 1630 1595 1619 0 +11.90(+0.74%)
Dec 20, 2011 1574 1615 1570 1607 0 +54.79(+3.53%)
Dec 19, 2011 1587 1595 1544 1552 0 -30.51(-1.93%)
Dec 16, 2011 1584 1605 1573 1582 0 +9.68(+0.62%)
Dec 15, 2011 1593 1599 1567 1573 0 -0.80(-0.05%)
Dec 14, 2011 1584 1598 1565 1574 0 -26.98(-1.69%)
Dec 13, 2011 1623 1639 1593 1601 0 -16.46(-1.02%)
Dec 12, 2011 1611 1624 1592 1617 0 -5.43(-0.33%)
Dec 09, 2011 1601 1633 1599 1622 0 +31.65(+1.99%)
Dec 08, 2011 1630 1635 1587 1591 0 -49.82(-3.04%)
Dec 07, 2011 1630 1652 1609 1641 0 +2.87(+0.18%)
Dec 06, 2011 1635 1653 1629 1638 0 +3.59(+0.22%)
Dec 05, 2011 1647 1659 1624 1634 0 +12.10(+0.75%)
Dec 02, 2011 1621 1638 1614 1622 0 +17.37(+1.08%)
Dec 01, 2011 1609 1622 1592 1605 0 -1.38(-0.09%)
Nov 30, 2011 1565 1607 1563 1606 0 +79.25(+5.19%)
Nov 29, 2011 1534 1546 1522 1527 0 +0.90(+0.06%)
Nov 28, 2011 1524 1542 1511 1526 0 +37.61(+2.53%)
Nov 25, 2011 1485 1516 1479 1488 0 +2.86(+0.19%)
Nov 23, 2011 1485 1485 1485 0 -29.71(-1.96%)
Nov 22, 2011 1519 1532 1495 1515 0 -8.77(-0.58%)
Nov 21, 2011 1544 1556 1509 1524 0 -33.76(-2.17%)
Nov 18, 2011 1562 1574 1545 1558 0 +6.03(+0.39%)
Nov 17, 2011 1568 1585 1539 1552 0 -20.09(-1.28%)
Nov 16, 2011 1593 1609 1569 1572 0 -44.72(-2.77%)
Nov 15, 2011 1592 1635 1588 1616 0 +17.97(+1.12%)
Nov 14, 2011 1606 1610 1587 1599 0 -21.93(-1.35%)
Nov 11, 2011 1610 1641 1602 1620 0 +63.48(+4.08%)
Nov 10, 2011 1543 1562 1518 1557 0 +32.06(+2.10%)
Nov 09, 2011 1562 1564 1517 1525 0 -71.54(-4.48%)
Nov 08, 2011 1591 1602 1555 1596 0 +14.87(+0.94%)
Nov 07, 2011 1568 1585 1556 1582 0 +15.98(+1.02%)
Nov 04, 2011 1561 1574 1544 1566 0 -6.71(-0.43%)
Nov 03, 2011 1572 1591 1531 1572 0 +29.42(+1.91%)
Nov 02, 2011 1554 1565 1518 1543 0 +13.18(+0.86%)
Nov 01, 2011 1554 1564 1520 1530 0 -62.85(-3.95%)
Oct 31, 2011 1612 1623 1590 1593 0 -39.68(-2.43%)
Oct 28, 2011 1634 1641 1612 1632 0 -6.03(-0.37%)
Oct 27, 2011 1608 1651 1598 1638 0 +65.20(+4.14%)
Oct 26, 2011 1571 1587 1540 1573 0 +18.00(+1.16%)
Oct 25, 2011 1589 1594 1551 1555 0 -42.19(-2.64%)
Oct 24, 2011 1585 1606 1578 1597 0 +12.79(+0.81%)
Oct 21, 2011 1550 1585 1539 1584 0 +49.61(+3.23%)
Oct 20, 2011 1531 1547 1505 1535 0 +10.51(+0.69%)
Oct 19, 2011 1541 1561 1516 1524 0 -19.32(-1.25%)
Oct 18, 2011 1521 1557 1507 1544 0 +25.55(+1.68%)
Oct 17, 2011 1537 1549 1509 1518 0 -37.44(-2.41%)
Oct 14, 2011 1548 1566 1536 1556 0 +27.26(+1.78%)
Oct 13, 2011 1516 1538 1509 1528 0 -3.23(-0.21%)
Oct 12, 2011 1509 1557 1503 1532 0 +36.26(+2.43%)
Oct 11, 2011 1500 1519 1477 1495 0 -7.23(-0.48%)
Oct 10, 2011 1469 1505 1466 1502 0 +59.71(+4.14%)
Oct 07, 2011 1454 1470 1433 1443 0 -3.87(-0.27%)
Oct 06, 2011 1433 1449 1426 1447 0 +14.73(+1.03%)
Oct 05, 2011 1389 1435 1381 1432 0 +54.34(+3.94%)
Oct 04, 2011 1315 1381 1303 1378 0 +43.96(+3.30%)
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